49,025€
-2,75%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 26,74 | 29,55 | 25,66 | 26,61 | 0,40% | 545,00 |
| 05.05.2025 | 26,55 | 27,09 | 25,49 | 26,51 | -0,15% | 19,00 |
| 02.05.2025 | 25,95 | 27,01 | 25,10 | 26,55 | 3,11% | 21,00 |
| 30.04.2025 | 25,92 | 26,04 | 24,38 | 25,75 | -0,83% | 50,00 |
| 29.04.2025 | 25,88 | 26,37 | 25,26 | 25,96 | 0,27% | - |
| 28.04.2025 | 25,89 | 26,46 | 24,93 | 25,89 | -0,42% | 10,00 |
| 25.04.2025 | 25,68 | 26,00 | 25,05 | 26,00 | 0,83% | 9,00 |
| 24.04.2025 | 24,81 | 25,91 | 24,10 | 25,79 | 3,97% | - |
| 23.04.2025 | 23,91 | 26,11 | 23,91 | 24,80 | 3,92% | 56,00 |
| 22.04.2025 | 22,26 | 24,22 | 22,26 | 23,87 | 1,29% | - |
| 17.04.2025 | 23,63 | 24,11 | 23,14 | 23,56 | -0,42% | 13,00 |
| 16.04.2025 | 23,68 | 23,92 | 22,95 | 23,66 | -0,42% | - |
| 15.04.2025 | 23,47 | 24,30 | 23,29 | 23,76 | 0,30% | - |
| 14.04.2025 | 23,48 | 24,89 | 22,96 | 23,69 | 2,07% | 610,00 |
| 11.04.2025 | 23,28 | 23,73 | 21,85 | 23,21 | -0,47% | 472,00 |
| 10.04.2025 | 27,01 | 27,20 | 22,80 | 23,32 | -14,08% | - |
| 09.04.2025 | 23,03 | 27,23 | 21,77 | 27,14 | 18,23% | 814,00 |
| 08.04.2025 | 25,99 | 26,62 | 22,21 | 22,96 | -10,80% | 600,00 |
| 07.04.2025 | 25,70 | 27,35 | 22,35 | 25,74 | 0,23% | 1.058,00 |
| 04.04.2025 | 27,13 | 27,26 | 24,23 | 25,68 | -5,55% | 69,00 |
| 03.04.2025 | 26,58 | 27,69 | 25,93 | 27,19 | -7,71% | - |
| 02.04.2025 | 29,25 | 30,19 | 28,22 | 29,46 | 0,55% | - |
| 01.04.2025 | 29,06 | 30,16 | 28,47 | 29,30 | 0,62% | - |
| 31.03.2025 | 29,98 | 29,98 | 27,56 | 29,12 | -2,66% | 410,00 |
| 28.03.2025 | 31,33 | 31,72 | 29,45 | 29,91 | -4,46% | 50,00 |
| 27.03.2025 | 31,81 | 32,12 | 30,36 | 31,31 | -1,49% | 31,00 |
| 26.03.2025 | 34,10 | 35,09 | 31,21 | 31,78 | -6,39% | 53,00 |