49,450€
-2,21%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 50,69 | 52,47 | 49,15 | 49,28 | -2,56% | 1.105,00 |
| 22.09.2025 | 52,41 | 53,10 | 49,66 | 50,57 | -1,86% | 494,00 |
| 19.09.2025 | 48,68 | 52,61 | 48,35 | 51,53 | 5,50% | 1.796,00 |
| 18.09.2025 | 47,25 | 49,38 | 47,25 | 48,85 | 1,18% | 293,00 |
| 17.09.2025 | 48,45 | 49,41 | 47,33 | 48,28 | -0,34% | 1.131,00 |
| 16.09.2025 | 48,29 | 49,26 | 46,62 | 48,44 | 0,45% | 676,00 |
| 15.09.2025 | 44,83 | 48,96 | 44,83 | 48,23 | 8,03% | 3.724,00 |
| 12.09.2025 | 43,16 | 44,70 | 42,81 | 44,64 | 4,41% | 321,00 |
| 11.09.2025 | 42,21 | 42,99 | 41,41 | 42,76 | 0,27% | 355,00 |
| 10.09.2025 | 45,24 | 45,99 | 42,45 | 42,64 | -5,50% | 346,00 |
| 09.09.2025 | 45,01 | 46,55 | 44,44 | 45,12 | 0,83% | 503,00 |
| 08.09.2025 | 42,88 | 44,83 | 42,16 | 44,75 | 4,30% | 94,00 |
| 05.09.2025 | 43,55 | 44,22 | 41,00 | 42,91 | -1,57% | 38,00 |
| 04.09.2025 | 42,84 | 43,88 | 42,34 | 43,59 | 1,86% | 47,00 |
| 03.09.2025 | 44,22 | 45,29 | 42,20 | 42,80 | -3,84% | 35,00 |
| 02.09.2025 | 45,57 | 45,57 | 42,42 | 44,51 | -2,19% | 124,00 |
| 01.09.2025 | 45,29 | 45,76 | 45,29 | 45,50 | 0,62% | - |
| 29.08.2025 | 45,71 | 47,07 | 44,87 | 45,22 | -0,84% | 10,00 |
| 28.08.2025 | 46,28 | 47,36 | 45,61 | 45,61 | -1,80% | 37,00 |
| 27.08.2025 | 45,98 | 46,79 | 45,05 | 46,44 | 0,76% | 171,00 |
| 26.08.2025 | 45,78 | 46,57 | 45,33 | 46,09 | 0,51% | 45,00 |
| 25.08.2025 | 48,84 | 48,87 | 45,79 | 45,86 | -5,24% | 1.153,00 |
| 22.08.2025 | 48,61 | 51,12 | 47,96 | 48,39 | 0,08% | 172,00 |
| 21.08.2025 | 48,15 | 49,94 | 46,88 | 48,35 | 1,16% | 33,00 |
| 20.08.2025 | 49,37 | 49,37 | 45,68 | 47,80 | -2,44% | 130,00 |
| 19.08.2025 | 51,36 | 51,85 | 48,87 | 48,99 | -4,26% | 227,00 |
| 18.08.2025 | 49,22 | 51,71 | 48,58 | 51,17 | 4,23% | 1.489,00 |
| 15.08.2025 | 49,98 | 50,61 | 48,36 | 49,10 | -2,61% | 643,00 |
| 14.08.2025 | 51,00 | 51,72 | 48,35 | 50,41 | -1,66% | 915,00 |
| 13.08.2025 | 46,83 | 51,60 | 46,83 | 51,26 | 9,49% | 1.044,00 |
| 12.08.2025 | 44,90 | 47,89 | 43,65 | 46,82 | 4,10% | 803,00 |
| 11.08.2025 | 42,91 | 45,63 | 41,12 | 44,97 | 7,01% | 922,00 |
| 08.08.2025 | 40,68 | 43,85 | 40,68 | 42,03 | 3,55% | 912,00 |
| 07.08.2025 | 43,75 | 44,87 | 39,01 | 40,59 | -7,47% | 300,00 |
| 06.08.2025 | 41,34 | 43,93 | 41,14 | 43,86 | 5,36% | 1.472,00 |
| 05.08.2025 | 32,04 | 42,67 | 32,04 | 41,63 | 29,99% | 2.009,00 |
| 04.08.2025 | 31,74 | 32,64 | 31,23 | 32,03 | 1,99% | 962,00 |
| 01.08.2025 | 33,06 | 33,07 | 31,16 | 31,40 | -4,79% | 55,00 |
| 31.07.2025 | 31,97 | 33,83 | 31,80 | 32,98 | 3,45% | 1.995,00 |
| 30.07.2025 | 31,78 | 32,52 | 31,39 | 31,88 | 0,55% | 25,00 |
| 29.07.2025 | 33,42 | 34,07 | 31,69 | 31,71 | -5,50% | - |
| 28.07.2025 | 34,22 | 34,88 | 32,90 | 33,55 | -1,66% | - |
| 25.07.2025 | 34,68 | 35,07 | 34,04 | 34,12 | -1,13% | - |
| 24.07.2025 | 35,52 | 35,94 | 34,00 | 34,51 | -2,73% | - |
| 23.07.2025 | 35,37 | 36,91 | 34,91 | 35,48 | 0,92% | 46,00 |
| 22.07.2025 | 34,58 | 35,63 | 33,08 | 35,15 | 2,33% | 100,00 |
| 21.07.2025 | 36,32 | 36,66 | 34,24 | 34,35 | -5,15% | 165,00 |
| 18.07.2025 | 35,04 | 36,93 | 34,77 | 36,22 | 2,91% | 113,00 |
| 17.07.2025 | 34,11 | 35,52 | 34,11 | 35,19 | 2,34% | - |
| 16.07.2025 | 33,39 | 34,69 | 32,91 | 34,39 | 2,55% | 80,00 |
| 15.07.2025 | 34,59 | 34,90 | 33,52 | 33,53 | -2,92% | - |
| 14.07.2025 | 32,55 | 34,54 | 32,37 | 34,54 | 5,87% | 52,00 |
| 11.07.2025 | 34,39 | 34,39 | 32,36 | 32,63 | -4,20% | 36,00 |
| 10.07.2025 | 35,71 | 35,81 | 33,69 | 34,06 | -4,70% | 38,00 |
| 09.07.2025 | 35,62 | 36,06 | 34,59 | 35,74 | 0,48% | - |
| 08.07.2025 | 36,26 | 37,98 | 34,99 | 35,57 | -2,15% | 340,00 |
| 07.07.2025 | 35,60 | 36,65 | 35,20 | 36,35 | 1,71% | 150,00 |
| 04.07.2025 | 35,94 | 35,95 | 35,72 | 35,74 | -0,69% | 29,00 |
| 03.07.2025 | 35,74 | 36,76 | 35,51 | 35,99 | 0,98% | 2,00 |
| 02.07.2025 | 36,98 | 37,81 | 35,55 | 35,64 | -3,97% | 97,00 |
| 01.07.2025 | 37,11 | 40,07 | 36,68 | 37,11 | -0,12% | - |
| 30.06.2025 | 36,43 | 37,94 | 35,60 | 37,16 | 3,32% | - |
| 27.06.2025 | 36,55 | 37,41 | 35,17 | 35,96 | -1,57% | - |
| 26.06.2025 | 35,35 | 36,87 | 34,90 | 36,54 | 3,51% | - |
| 25.06.2025 | 38,70 | 39,08 | 35,27 | 35,30 | -8,59% | - |
| 24.06.2025 | 40,42 | 40,93 | 37,65 | 38,61 | -2,59% | 30,00 |
| 23.06.2025 | 38,82 | 40,75 | 37,44 | 39,64 | 3,16% | 565,00 |
| 20.06.2025 | 34,87 | 38,90 | 34,87 | 38,42 | 10,18% | 188,00 |
| 19.06.2025 | 35,26 | 35,27 | 34,87 | 34,87 | -1,04% | 850,00 |
| 18.06.2025 | 32,97 | 35,65 | 32,73 | 35,24 | 6,74% | 30,00 |
| 17.06.2025 | 36,54 | 36,54 | 32,99 | 33,01 | -9,25% | 20,00 |
| 16.06.2025 | 34,89 | 36,85 | 34,76 | 36,38 | 3,99% | - |
| 13.06.2025 | 36,04 | 36,28 | 34,35 | 34,98 | -3,81% | 581,00 |
| 12.06.2025 | 36,80 | 37,04 | 35,48 | 36,37 | -1,48% | 835,00 |
| 11.06.2025 | 36,38 | 38,14 | 35,72 | 36,91 | 1,26% | - |
| 10.06.2025 | 35,87 | 37,00 | 35,28 | 36,45 | 1,31% | 305,00 |
| 09.06.2025 | 35,14 | 36,61 | 34,55 | 35,98 | 2,51% | 995,00 |
| 06.06.2025 | 31,19 | 35,19 | 31,10 | 35,10 | 12,12% | 1.730,00 |
| 05.06.2025 | 31,38 | 33,37 | 30,68 | 31,31 | -0,38% | 341,00 |
| 04.06.2025 | 31,21 | 31,43 | 29,85 | 31,43 | 1,80% | 523,00 |
| 03.06.2025 | 31,65 | 32,32 | 30,52 | 30,87 | -1,63% | 200,00 |
| 02.06.2025 | 29,55 | 31,99 | 28,56 | 31,38 | 6,03% | 90,00 |
| 30.05.2025 | 28,47 | 30,13 | 28,09 | 29,60 | 4,06% | 300,00 |
| 29.05.2025 | 28,93 | 30,32 | 27,83 | 28,44 | -1,03% | - |
| 28.05.2025 | 29,58 | 30,18 | 28,51 | 28,74 | -1,83% | 50,00 |
| 27.05.2025 | 26,91 | 29,62 | 26,91 | 29,27 | 8,75% | 25,00 |
| 26.05.2025 | 27,05 | 27,31 | 26,92 | 26,92 | -1,05% | - |
| 23.05.2025 | 27,55 | 27,55 | 26,17 | 27,20 | -0,91% | 1.000,00 |
| 22.05.2025 | 25,86 | 27,85 | 25,37 | 27,45 | 6,07% | - |
| 21.05.2025 | 28,26 | 28,32 | 25,44 | 25,88 | -8,10% | 220,00 |
| 20.05.2025 | 28,60 | 29,10 | 27,87 | 28,16 | -1,90% | - |
| 19.05.2025 | 29,20 | 29,20 | 27,76 | 28,71 | -1,68% | - |
| 16.05.2025 | 28,10 | 29,45 | 27,85 | 29,20 | 4,47% | - |
| 15.05.2025 | 28,14 | 28,14 | 26,99 | 27,95 | -0,97% | 110,00 |
| 14.05.2025 | 29,12 | 29,62 | 28,03 | 28,22 | -3,22% | 35,00 |
| 13.05.2025 | 28,86 | 29,73 | 28,67 | 29,16 | 1,36% | - |
| 12.05.2025 | 27,63 | 30,48 | 27,53 | 28,77 | 3,94% | 10,00 |
| 09.05.2025 | 27,81 | 28,18 | 27,17 | 27,68 | 0,07% | 292,00 |
| 08.05.2025 | 26,79 | 28,19 | 26,39 | 27,66 | 2,33% | 200,00 |
| 07.05.2025 | 26,66 | 28,23 | 26,21 | 27,03 | 1,58% | 200,00 |