16,553€
0,91%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,45 | 16,58 | 16,18 | 16,54 | 0,85% | 100,00 |
| 13.09.2024 | 16,32 | 16,65 | 16,22 | 16,40 | 0,51% | 261,00 |
| 12.09.2024 | 15,79 | 16,47 | 15,67 | 16,32 | 3,36% | - |
| 11.09.2024 | 16,29 | 16,38 | 15,66 | 15,79 | -2,83% | - |
| 10.09.2024 | 16,43 | 16,68 | 15,95 | 16,25 | -1,28% | - |
| 09.09.2024 | 16,59 | 16,82 | 16,14 | 16,46 | -1,08% | - |
| 06.09.2024 | 17,00 | 17,31 | 16,40 | 16,64 | -2,29% | - |
| 05.09.2024 | 17,00 | 17,41 | 16,60 | 17,03 | 0,18% | 20,00 |
| 04.09.2024 | 16,60 | 17,51 | 16,34 | 17,00 | 2,35% | 100,00 |
| 03.09.2024 | 16,76 | 17,05 | 16,45 | 16,61 | -0,89% | - |
| 02.09.2024 | 16,76 | 16,76 | 16,68 | 16,76 | 0,00% | - |
| 30.08.2024 | 16,76 | 17,22 | 16,47 | 16,76 | 0,06% | 166,00 |
| 29.08.2024 | 15,89 | 17,45 | 15,76 | 16,75 | 4,95% | - |
| 28.08.2024 | 16,23 | 16,43 | 15,55 | 15,96 | -1,65% | 8,00 |
| 27.08.2024 | 16,62 | 16,82 | 16,07 | 16,23 | -2,36% | - |
| 26.08.2024 | 16,60 | 17,17 | 16,43 | 16,62 | 0,09% | 44,00 |
| 23.08.2024 | 15,68 | 16,69 | 15,62 | 16,61 | 5,88% | - |
| 22.08.2024 | 15,59 | 16,03 | 15,48 | 15,68 | 0,59% | 25,00 |
| 21.08.2024 | 15,72 | 16,01 | 15,44 | 15,59 | -0,76% | - |
| 20.08.2024 | 15,93 | 16,05 | 15,14 | 15,71 | -1,38% | - |
| 19.08.2024 | 15,34 | 16,02 | 15,23 | 15,93 | 3,91% | 37,00 |
| 16.08.2024 | 15,01 | 15,39 | 14,85 | 15,33 | 2,20% | - |
| 15.08.2024 | 14,41 | 15,15 | 14,38 | 15,00 | 4,24% | 547,00 |
| 14.08.2024 | 14,27 | 14,78 | 14,19 | 14,39 | 1,07% | - |
| 13.08.2024 | 13,78 | 14,38 | 13,73 | 14,24 | 3,28% | 12,00 |
| 12.08.2024 | 14,07 | 14,20 | 13,65 | 13,79 | -1,39% | - |
| 09.08.2024 | 14,22 | 14,50 | 13,94 | 13,98 | -1,83% | - |
| 08.08.2024 | 14,04 | 14,48 | 13,94 | 14,24 | 1,50% | - |
| 07.08.2024 | 14,15 | 14,73 | 13,99 | 14,03 | -0,87% | - |
| 06.08.2024 | 15,18 | 15,57 | 14,06 | 14,15 | -6,65% | - |
| 05.08.2024 | 15,24 | 15,24 | 13,34 | 15,16 | -0,51% | 69,00 |
| 02.08.2024 | 16,03 | 16,03 | 15,08 | 15,24 | -5,12% | 200,00 |
| 01.08.2024 | 16,85 | 16,99 | 16,00 | 16,06 | -3,95% | - |
| 31.07.2024 | 18,34 | 19,28 | 16,59 | 16,72 | -6,55% | 766,00 |
| 30.07.2024 | 21,06 | 21,68 | 17,30 | 17,89 | -15,74% | 2.438,00 |
| 29.07.2024 | 21,57 | 21,94 | 21,00 | 21,24 | -1,46% | 580,00 |
| 26.07.2024 | 20,93 | 21,79 | 20,86 | 21,55 | 2,94% | - |
| 25.07.2024 | 20,23 | 21,83 | 19,72 | 20,94 | 4,36% | 290,00 |
| 24.07.2024 | 20,61 | 20,97 | 20,02 | 20,06 | -4,25% | - |
| 23.07.2024 | 20,70 | 21,48 | 20,45 | 20,95 | 1,18% | 98,00 |
| 22.07.2024 | 20,31 | 21,21 | 19,54 | 20,71 | 1,92% | - |
| 19.07.2024 | 20,99 | 21,08 | 20,05 | 20,32 | -2,24% | - |
| 18.07.2024 | 21,27 | 22,50 | 20,58 | 20,78 | -1,61% | 603,00 |
| 17.07.2024 | 20,68 | 21,67 | 19,99 | 21,12 | 2,08% | 475,00 |
| 16.07.2024 | 19,02 | 20,71 | 18,88 | 20,69 | 8,77% | 110,00 |
| 15.07.2024 | 17,94 | 19,13 | 17,85 | 19,02 | 6,18% | 2.343,00 |
| 12.07.2024 | 17,12 | 18,43 | 17,09 | 17,92 | 4,83% | 496,00 |
| 11.07.2024 | 16,98 | 17,54 | 16,70 | 17,09 | 1,00% | - |
| 10.07.2024 | 16,82 | 16,97 | 16,34 | 16,92 | 0,77% | - |
| 09.07.2024 | 15,55 | 17,12 | 15,38 | 16,79 | 8,03% | 321,00 |
| 08.07.2024 | 14,98 | 15,62 | 14,95 | 15,54 | 3,26% | 100,00 |
| 05.07.2024 | 15,03 | 15,15 | 14,76 | 15,05 | 0,15% | - |
| 04.07.2024 | 15,06 | 15,06 | 15,01 | 15,03 | 0,13% | - |
| 03.07.2024 | 15,01 | 15,16 | 14,88 | 15,01 | 0,49% | 30,00 |
| 02.07.2024 | 15,18 | 15,34 | 14,87 | 14,94 | -2,03% | - |
| 01.07.2024 | 15,48 | 15,49 | 15,05 | 15,25 | -1,37% | - |
| 28.06.2024 | 15,37 | 15,63 | 15,11 | 15,46 | 0,62% | - |
| 27.06.2024 | 15,34 | 15,61 | 15,17 | 15,37 | -0,21% | 126,00 |
| 26.06.2024 | 15,11 | 15,52 | 15,02 | 15,40 | 2,34% | - |
| 25.06.2024 | 14,67 | 15,12 | 14,62 | 15,05 | 2,05% | - |
| 24.06.2024 | 15,02 | 15,23 | 14,61 | 14,74 | -1,67% | 150,00 |
| 21.06.2024 | 15,18 | 15,25 | 14,63 | 14,99 | -0,84% | - |
| 20.06.2024 | 15,05 | 15,32 | 14,91 | 15,12 | 0,47% | - |
| 19.06.2024 | 15,08 | 15,10 | 15,03 | 15,05 | -0,08% | - |
| 18.06.2024 | 14,24 | 15,15 | 13,84 | 15,06 | 8,44% | 8,00 |
| 17.06.2024 | 13,44 | 13,97 | 13,09 | 13,89 | 3,33% | 5,00 |
| 14.06.2024 | 14,36 | 14,43 | 13,37 | 13,44 | -6,78% | 476,00 |
| 13.06.2024 | 14,66 | 14,74 | 14,28 | 14,42 | -1,82% | - |
| 12.06.2024 | 14,84 | 15,67 | 14,60 | 14,69 | -1,06% | 200,00 |
| 11.06.2024 | 14,71 | 14,85 | 14,49 | 14,85 | 0,87% | - |
| 10.06.2024 | 14,92 | 14,99 | 14,58 | 14,72 | -1,41% | 115,00 |
| 07.06.2024 | 15,26 | 15,51 | 14,83 | 14,93 | -2,05% | 200,00 |
| 06.06.2024 | 14,90 | 15,29 | 14,75 | 15,24 | 2,06% | - |
| 05.06.2024 | 14,86 | 15,10 | 14,84 | 14,93 | 0,61% | 94,00 |
| 04.06.2024 | 14,77 | 14,96 | 14,66 | 14,84 | 0,08% | - |
| 03.06.2024 | 15,15 | 15,69 | 14,72 | 14,83 | -2,37% | - |
| 31.05.2024 | 15,28 | 15,56 | 14,99 | 15,19 | -0,52% | - |
| 30.05.2024 | 15,35 | 15,61 | 15,12 | 15,27 | -0,84% | 28,00 |
| 29.05.2024 | 15,27 | 15,52 | 14,85 | 15,40 | 1,58% | - |
| 28.05.2024 | 14,94 | 15,32 | 14,90 | 15,16 | 1,47% | 25,00 |
| 27.05.2024 | 15,03 | 15,11 | 14,90 | 14,94 | -0,75% | 200,00 |
| 24.05.2024 | 15,01 | 15,14 | 14,85 | 15,05 | 0,80% | 431,00 |
| 23.05.2024 | 15,51 | 15,51 | 14,70 | 14,93 | -3,10% | 17,00 |
| 22.05.2024 | 15,76 | 15,93 | 15,35 | 15,41 | -1,75% | - |
| 21.05.2024 | 16,15 | 16,29 | 15,58 | 15,69 | -2,97% | - |
| 20.05.2024 | 16,57 | 16,75 | 16,00 | 16,17 | -2,71% | - |
| 17.05.2024 | 16,40 | 16,62 | 16,06 | 16,62 | 1,90% | - |
| 16.05.2024 | 17,03 | 17,08 | 16,25 | 16,31 | -3,41% | 173,00 |
| 15.05.2024 | 17,36 | 17,88 | 16,42 | 16,88 | -3,54% | - |
| 14.05.2024 | 17,30 | 18,65 | 17,23 | 17,50 | 1,52% | 209,00 |
| 13.05.2024 | 15,37 | 18,61 | 15,37 | 17,24 | 11,91% | 263,00 |
| 10.05.2024 | 15,88 | 15,90 | 15,40 | 15,40 | -2,39% | 30,00 |
| 09.05.2024 | 15,54 | 15,78 | 15,37 | 15,78 | 1,41% | - |
| 08.05.2024 | 16,22 | 16,42 | 15,49 | 15,56 | -4,60% | 50,00 |
| 07.05.2024 | 16,65 | 16,69 | 16,22 | 16,31 | -2,04% | - |
| 06.05.2024 | 16,14 | 16,99 | 16,14 | 16,65 | 3,29% | 128,00 |
| 03.05.2024 | 16,55 | 17,09 | 15,75 | 16,12 | -2,32% | 56,00 |
| 02.05.2024 | 17,43 | 17,43 | 15,74 | 16,50 | -5,32% | - |
| 30.04.2024 | 16,65 | 18,46 | 15,86 | 17,43 | 4,59% | 925,00 |
| 29.04.2024 | 16,81 | 17,36 | 16,38 | 16,67 | -0,45% | - |