32,180€
-4,34%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,66 | 35,05 | 31,83 | 31,87 | -5,26% | 75,00 |
| 20.02.2025 | 35,09 | 35,54 | 32,37 | 33,64 | -3,95% | - |
| 19.02.2025 | 37,06 | 37,89 | 34,75 | 35,03 | -4,72% | 10,00 |
| 18.02.2025 | 34,44 | 39,33 | 34,25 | 36,76 | 6,74% | 523,00 |
| 17.02.2025 | 34,47 | 34,54 | 34,35 | 34,44 | 0,10% | - |
| 14.02.2025 | 35,31 | 35,99 | 33,84 | 34,41 | -2,89% | - |
| 13.02.2025 | 31,22 | 35,45 | 31,12 | 35,43 | 13,45% | 140,00 |
| 12.02.2025 | 31,45 | 32,34 | 30,14 | 31,23 | -1,08% | 250,00 |
| 11.02.2025 | 36,49 | 37,32 | 31,20 | 31,57 | -13,86% | 95,00 |
| 10.02.2025 | 35,64 | 37,96 | 35,64 | 36,65 | 2,92% | 16,00 |
| 07.02.2025 | 34,78 | 37,00 | 34,37 | 35,61 | 2,89% | 75,00 |
| 06.02.2025 | 33,48 | 36,02 | 33,48 | 34,61 | 3,41% | 15,00 |
| 05.02.2025 | 32,79 | 33,52 | 32,26 | 33,47 | 2,25% | - |
| 04.02.2025 | 32,76 | 33,80 | 31,82 | 32,74 | 1,54% | 150,00 |
| 03.02.2025 | 31,68 | 32,76 | 30,26 | 32,24 | 0,64% | 100,00 |
| 31.01.2025 | 32,80 | 33,92 | 31,59 | 32,04 | -1,55% | 100,00 |
| 30.01.2025 | 32,05 | 33,98 | 32,03 | 32,54 | 1,39% | 660,00 |
| 29.01.2025 | 31,83 | 32,34 | 31,24 | 32,10 | 0,47% | 40,00 |
| 28.01.2025 | 30,33 | 32,31 | 29,58 | 31,95 | 5,87% | 123,00 |
| 27.01.2025 | 30,48 | 31,25 | 29,07 | 30,18 | -1,63% | - |
| 24.01.2025 | 31,78 | 32,63 | 30,66 | 30,68 | -3,60% | 73,00 |
| 23.01.2025 | 30,47 | 32,04 | 29,77 | 31,82 | 4,84% | 20,00 |
| 22.01.2025 | 31,07 | 32,06 | 30,24 | 30,35 | -2,19% | - |
| 21.01.2025 | 31,81 | 32,68 | 30,82 | 31,03 | -2,45% | - |
| 20.01.2025 | 32,03 | 32,11 | 31,73 | 31,81 | -0,31% | - |
| 17.01.2025 | 32,03 | 32,95 | 31,73 | 31,91 | -0,55% | 800,00 |
| 16.01.2025 | 30,93 | 32,74 | 30,86 | 32,09 | 3,92% | 35,00 |
| 15.01.2025 | 30,34 | 32,63 | 30,34 | 30,88 | 1,80% | 15,00 |
| 14.01.2025 | 30,15 | 31,37 | 29,94 | 30,33 | 0,81% | - |
| 13.01.2025 | 30,91 | 31,56 | 29,47 | 30,09 | -4,52% | 406,00 |
| 10.01.2025 | 33,39 | 33,56 | 30,39 | 31,51 | -5,63% | 113,00 |
| 09.01.2025 | 33,38 | 33,43 | 33,34 | 33,39 | 0,33% | - |
| 08.01.2025 | 35,21 | 35,24 | 32,42 | 33,28 | -4,75% | - |
| 07.01.2025 | 37,12 | 38,68 | 34,45 | 34,94 | -5,58% | 152,00 |
| 06.01.2025 | 36,76 | 37,44 | 35,87 | 37,01 | 0,41% | 218,00 |
| 03.01.2025 | 35,44 | 37,84 | 35,40 | 36,86 | 4,04% | 32,00 |
| 02.01.2025 | 37,85 | 37,85 | 34,83 | 35,43 | -5,63% | 55,00 |
| 30.12.2024 | 38,07 | 38,07 | 37,43 | 37,54 | 0,51% | 106,00 |
| 27.12.2024 | 38,20 | 43,04 | 37,31 | 37,35 | -2,23% | 309,00 |
| 23.12.2024 | 40,11 | 41,81 | 37,75 | 38,20 | -4,36% | 1.058,00 |
| 20.12.2024 | 36,77 | 40,66 | 34,90 | 39,94 | 8,59% | 25,00 |
| 19.12.2024 | 37,85 | 39,46 | 36,73 | 36,78 | -2,39% | - |
| 18.12.2024 | 40,87 | 41,54 | 36,80 | 37,68 | -7,81% | 223,00 |
| 17.12.2024 | 40,58 | 42,28 | 39,47 | 40,87 | -2,35% | 342,00 |
| 16.12.2024 | 39,89 | 44,83 | 39,89 | 41,86 | 4,91% | 50,00 |
| 13.12.2024 | 38,31 | 40,02 | 37,81 | 39,90 | 4,14% | 20,00 |
| 12.12.2024 | 40,45 | 42,77 | 38,14 | 38,31 | -5,28% | - |
| 11.12.2024 | 39,79 | 41,09 | 38,75 | 40,45 | 1,66% | - |
| 10.12.2024 | 42,40 | 43,22 | 38,78 | 39,79 | -6,18% | 25,00 |
| 09.12.2024 | 44,56 | 44,87 | 40,42 | 42,41 | -4,93% | - |
| 06.12.2024 | 43,69 | 45,43 | 43,05 | 44,61 | 2,09% | 200,00 |
| 05.12.2024 | 43,61 | 45,37 | 42,97 | 43,69 | 0,09% | 525,00 |
| 04.12.2024 | 42,89 | 44,75 | 41,55 | 43,65 | 1,89% | 1,00 |
| 03.12.2024 | 43,70 | 44,45 | 42,19 | 42,84 | -1,70% | 105,00 |
| 02.12.2024 | 49,18 | 49,92 | 43,09 | 43,58 | -11,35% | 217,00 |
| 29.11.2024 | 46,64 | 49,91 | 45,90 | 49,16 | 5,40% | 85,00 |
| 28.11.2024 | 46,45 | 46,79 | 46,45 | 46,64 | 0,41% | - |
| 27.11.2024 | 47,55 | 48,44 | 44,97 | 46,45 | -2,31% | - |
| 26.11.2024 | 48,61 | 50,06 | 46,70 | 47,55 | -1,92% | - |
| 25.11.2024 | 47,19 | 51,15 | 45,99 | 48,48 | 2,77% | 435,00 |
| 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% | - |