47,190€
-1,92%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 48,12 | 49,60 | 45,40 | 47,18 | -1,95% | 792,00 |
| 21.11.2024 | 44,17 | 49,75 | 42,87 | 48,12 | 8,93% | 1.178,00 |
| 20.11.2024 | 37,86 | 45,64 | 37,86 | 44,17 | 16,67% | 1.139,00 |
| 19.11.2024 | 33,26 | 38,24 | 31,64 | 37,86 | 14,45% | 425,00 |
| 18.11.2024 | 31,84 | 33,08 | 30,82 | 33,08 | 4,52% | - |
| 15.11.2024 | 30,30 | 33,32 | 29,52 | 31,65 | 4,35% | 4,00 |
| 14.11.2024 | 30,60 | 32,29 | 29,78 | 30,33 | -0,31% | - |
| 13.11.2024 | 30,77 | 31,83 | 30,11 | 30,43 | -0,52% | - |
| 12.11.2024 | 32,36 | 32,37 | 30,31 | 30,59 | -4,91% | 347,00 |
| 11.11.2024 | 26,52 | 32,80 | 26,50 | 32,17 | 22,02% | 730,00 |
| 08.11.2024 | 25,54 | 27,00 | 25,09 | 26,36 | 3,84% | 38,00 |
| 07.11.2024 | 27,54 | 28,48 | 25,02 | 25,39 | -7,25% | - |
| 06.11.2024 | 23,78 | 27,39 | 23,74 | 27,37 | 19,78% | 50,00 |
| 05.11.2024 | 21,85 | 22,97 | 21,44 | 22,85 | 4,58% | 25,00 |
| 04.11.2024 | 22,21 | 23,09 | 21,66 | 21,85 | -1,62% | 30,00 |
| 01.11.2024 | 21,74 | 23,92 | 21,69 | 22,21 | 2,26% | 2.409,00 |
| 31.10.2024 | 19,44 | 23,35 | 18,21 | 21,72 | 11,50% | 1.179,00 |
| 30.10.2024 | 16,76 | 19,75 | 16,60 | 19,48 | 16,21% | - |
| 29.10.2024 | 17,31 | 17,33 | 16,67 | 16,76 | -3,15% | - |
| 28.10.2024 | 17,18 | 17,63 | 17,10 | 17,31 | 0,73% | - |
| 25.10.2024 | 17,46 | 17,66 | 17,07 | 17,18 | -1,60% | - |
| 24.10.2024 | 17,26 | 17,77 | 17,07 | 17,46 | 1,23% | - |
| 23.10.2024 | 17,26 | 17,43 | 16,74 | 17,25 | -0,40% | - |
| 22.10.2024 | 17,13 | 17,34 | 16,69 | 17,32 | 1,14% | - |
| 21.10.2024 | 17,14 | 17,33 | 16,98 | 17,13 | 0,00% | - |
| 18.10.2024 | 17,48 | 17,89 | 17,08 | 17,13 | -2,04% | - |
| 17.10.2024 | 17,67 | 17,95 | 17,16 | 17,48 | -1,06% | - |
| 16.10.2024 | 17,15 | 17,95 | 17,13 | 17,67 | 3,05% | 8,00 |
| 15.10.2024 | 15,92 | 17,39 | 15,92 | 17,15 | 7,68% | 500,00 |
| 14.10.2024 | 15,85 | 16,18 | 15,75 | 15,93 | 0,43% | 33,00 |
| 11.10.2024 | 15,47 | 15,95 | 15,37 | 15,86 | 2,52% | - |
| 10.10.2024 | 14,92 | 15,69 | 14,72 | 15,47 | 3,32% | - |
| 09.10.2024 | 14,33 | 14,98 | 13,97 | 14,97 | 4,21% | - |
| 08.10.2024 | 14,33 | 14,56 | 14,20 | 14,37 | 0,21% | - |
| 07.10.2024 | 15,15 | 15,24 | 14,05 | 14,34 | -5,36% | 424,00 |
| 04.10.2024 | 14,96 | 15,52 | 14,67 | 15,15 | 1,25% | 72,00 |
| 03.10.2024 | 14,78 | 14,99 | 14,57 | 14,96 | 1,29% | - |
| 02.10.2024 | 14,59 | 14,96 | 14,42 | 14,77 | 0,85% | 350,00 |
| 01.10.2024 | 14,81 | 15,27 | 14,52 | 14,65 | -0,98% | 25,00 |
| 30.09.2024 | 15,17 | 15,36 | 14,77 | 14,79 | -2,70% | - |
| 27.09.2024 | 15,26 | 15,59 | 15,11 | 15,20 | -0,52% | 50,00 |
| 26.09.2024 | 15,39 | 15,64 | 15,19 | 15,28 | -0,73% | - |
| 25.09.2024 | 15,41 | 15,65 | 15,29 | 15,39 | 0,23% | - |
| 24.09.2024 | 15,71 | 15,80 | 15,00 | 15,36 | -2,55% | 10,00 |
| 23.09.2024 | 16,43 | 16,62 | 15,42 | 15,76 | -4,08% | 20,00 |
| 20.09.2024 | 16,49 | 16,90 | 16,33 | 16,43 | -0,38% | - |
| 19.09.2024 | 16,39 | 17,04 | 16,39 | 16,49 | 0,26% | 100,00 |
| 18.09.2024 | 16,36 | 16,93 | 16,17 | 16,45 | 0,37% | 250,00 |
| 17.09.2024 | 16,43 | 16,86 | 16,36 | 16,39 | -0,06% | 154,00 |
| 16.09.2024 | 16,45 | 16,58 | 16,18 | 16,40 | -0,02% | 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 |