25,755€
-5,26%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,13 | 27,26 | 24,94 | 25,77 | -5,22% | - |
| 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 |
| 25.03.2025 | 34,09 | 34,56 | 32,65 | 33,95 | -0,19% | 169,00 |
| 24.03.2025 | 31,96 | 35,71 | 31,40 | 34,02 | 6,48% | 537,00 |
| 21.03.2025 | 31,94 | 32,91 | 30,90 | 31,95 | -0,16% | - |
| 20.03.2025 | 31,81 | 33,22 | 31,23 | 32,00 | 0,36% | 15,00 |
| 19.03.2025 | 30,99 | 32,48 | 30,97 | 31,88 | 2,16% | - |
| 18.03.2025 | 33,86 | 34,14 | 30,78 | 31,21 | -7,88% | 554,00 |
| 17.03.2025 | 31,94 | 34,21 | 31,94 | 33,88 | 5,78% | 2.034,00 |
| 14.03.2025 | 30,15 | 32,50 | 30,11 | 32,03 | 5,99% | - |
| 13.03.2025 | 32,04 | 32,31 | 29,53 | 30,22 | -5,50% | - |
| 12.03.2025 | 31,39 | 33,50 | 30,39 | 31,98 | 1,77% | 160,00 |
| 11.03.2025 | 30,13 | 32,37 | 29,75 | 31,42 | 3,03% | - |
| 10.03.2025 | 33,41 | 34,09 | 29,51 | 30,50 | -8,55% | - |
| 07.03.2025 | 32,07 | 34,37 | 30,14 | 33,35 | 4,35% | - |
| 06.03.2025 | 34,14 | 34,60 | 31,09 | 31,96 | -6,29% | 260,00 |
| 05.03.2025 | 35,01 | 35,85 | 31,98 | 34,10 | -2,53% | 700,00 |
| 04.03.2025 | 34,30 | 36,05 | 31,00 | 34,99 | 2,43% | 709,00 |
| 03.03.2025 | 34,68 | 37,90 | 34,04 | 34,16 | -1,87% | 3.185,00 |
| 28.02.2025 | 33,85 | 35,36 | 32,21 | 34,81 | 2,13% | 6,00 |
| 27.02.2025 | 30,03 | 37,13 | 29,84 | 34,08 | 13,32% | 65,00 |
| 26.02.2025 | 28,35 | 30,38 | 25,35 | 30,08 | -1,76% | 125,00 |
| 25.02.2025 | 33,14 | 33,14 | 29,90 | 30,62 | -7,45% | - |
| 24.02.2025 | 32,18 | 33,36 | 30,67 | 33,08 | 3,80% | - |
| 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 |