16,518€
0,96%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,45 | 16,56 | 16,19 | 16,56 | 1,21% | 561,00 |
| 13.09.2024 | 16,39 | 16,49 | 16,35 | 16,36 | 0,86% | 1.059,00 |
| 12.09.2024 | 15,86 | 16,22 | 15,74 | 16,22 | 3,15% | 886,00 |
| 11.09.2024 | 16,14 | 16,28 | 15,73 | 15,73 | -4,35% | 3.109,00 |
| 10.09.2024 | 16,49 | 16,49 | 16,35 | 16,44 | 0,86% | 206,00 |
| 09.09.2024 | 16,78 | 16,78 | 16,30 | 16,30 | -4,12% | 190,00 |
| 06.09.2024 | 16,83 | 17,00 | 16,50 | 17,00 | 0,86% | 607,00 |
| 05.09.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -2,01% | 20,00 |
| 04.09.2024 | 16,45 | 17,42 | 16,45 | 17,20 | 4,18% | 409,00 |
| 03.09.2024 | 16,79 | 16,83 | 16,51 | 16,51 | -0,87% | 742,00 |
| 02.09.2024 | 16,64 | 16,82 | 16,64 | 16,66 | 0,70% | 398,00 |
| 30.08.2024 | 16,93 | 16,93 | 16,54 | 16,54 | -1,96% | 810,00 |
| 29.08.2024 | 15,92 | 17,21 | 15,92 | 16,87 | 4,23% | 881,00 |
| 28.08.2024 | 16,17 | 16,19 | 16,17 | 16,19 | -0,68% | 159,00 |
| 27.08.2024 | 16,56 | 16,56 | 16,30 | 16,30 | -1,69% | 7.212,00 |
| 26.08.2024 | 16,60 | 17,03 | 16,51 | 16,58 | 1,19% | 3.483,00 |
| 23.08.2024 | 15,70 | 16,47 | 15,61 | 16,38 | 2,63% | 421,00 |
| 22.08.2024 | 15,70 | 15,96 | 15,54 | 15,96 | 3,03% | 561,00 |
| 21.08.2024 | 15,68 | 15,71 | 15,49 | 15,49 | -0,39% | 31,00 |
| 20.08.2024 | 15,96 | 15,96 | 15,55 | 15,55 | -1,27% | 250,00 |
| 19.08.2024 | 15,50 | 15,75 | 15,38 | 15,75 | 4,86% | 2.794,00 |
| 16.08.2024 | 14,91 | 15,12 | 14,88 | 15,02 | 0,07% | 1.084,00 |
| 15.08.2024 | 14,36 | 15,05 | 14,35 | 15,01 | 3,27% | 1.554,00 |
| 14.08.2024 | 14,19 | 14,55 | 14,17 | 14,54 | 2,98% | 1.063,00 |
| 13.08.2024 | 13,89 | 14,35 | 13,88 | 14,12 | 2,43% | 1.502,00 |
| 12.08.2024 | 14,00 | 14,14 | 13,72 | 13,78 | -1,85% | 599,00 |
| 09.08.2024 | 14,35 | 14,36 | 14,04 | 14,04 | -1,23% | 407,00 |
| 08.08.2024 | 14,05 | 14,35 | 13,90 | 14,22 | 1,61% | 3.721,00 |
| 07.08.2024 | 14,25 | 14,74 | 13,99 | 13,99 | -1,24% | 1.488,00 |
| 06.08.2024 | 15,57 | 15,63 | 14,17 | 14,17 | -5,19% | 2.364,00 |
| 05.08.2024 | 14,98 | 14,98 | 13,49 | 14,94 | -2,45% | 10.540,00 |
| 02.08.2024 | 15,84 | 15,84 | 15,14 | 15,32 | -5,05% | 5.900,00 |
| 01.08.2024 | 16,78 | 16,94 | 16,13 | 16,13 | -3,33% | 4.860,00 |
| 31.07.2024 | 18,11 | 18,96 | 16,69 | 16,69 | -19,75% | 9.522,00 |
| 30.07.2024 | 21,19 | 21,19 | 20,79 | 20,79 | -2,12% | 102,00 |
| 29.07.2024 | 21,81 | 21,98 | 21,17 | 21,24 | -0,23% | 3.534,00 |
| 26.07.2024 | 21,14 | 21,36 | 21,04 | 21,29 | 0,76% | 880,00 |
| 25.07.2024 | 20,00 | 21,55 | 19,82 | 21,13 | 4,97% | 620,00 |
| 24.07.2024 | 20,67 | 20,84 | 20,13 | 20,13 | -3,55% | 1.175,00 |
| 23.07.2024 | 20,78 | 20,90 | 20,54 | 20,87 | 1,07% | 1.232,00 |
| 22.07.2024 | 20,20 | 20,78 | 19,76 | 20,65 | 1,77% | 2.413,00 |
| 19.07.2024 | 20,68 | 20,83 | 20,02 | 20,29 | -2,26% | 1.384,00 |
| 18.07.2024 | 21,04 | 21,95 | 20,67 | 20,76 | -1,52% | 33.102,00 |
| 17.07.2024 | 20,74 | 21,20 | 19,91 | 21,08 | 2,53% | 1.433,00 |
| 16.07.2024 | 18,83 | 20,56 | 18,83 | 20,56 | 9,10% | 5.363,00 |
| 15.07.2024 | 18,18 | 18,96 | 18,10 | 18,85 | 3,80% | 1.103,00 |
| 12.07.2024 | 17,17 | 18,30 | 17,17 | 18,16 | 7,68% | 1.629,00 |
| 11.07.2024 | 17,08 | 17,39 | 16,86 | 16,86 | -0,27% | 1.005,00 |
| 10.07.2024 | 16,91 | 16,91 | 16,42 | 16,91 | 0,77% | 1.279,00 |
| 09.07.2024 | 15,46 | 17,16 | 15,46 | 16,78 | 7,98% | 4.515,00 |
| 08.07.2024 | 14,99 | 15,55 | 14,99 | 15,54 | 2,81% | 838,00 |
| 05.07.2024 | 15,09 | 15,11 | 14,95 | 15,11 | 0,70% | 589,00 |
| 04.07.2024 | 15,01 | 15,11 | 15,01 | 15,01 | 0,10% | 257,00 |
| 03.07.2024 | 14,87 | 15,03 | 14,87 | 14,99 | 0,64% | 413,00 |
| 02.07.2024 | 15,25 | 15,39 | 14,90 | 14,90 | -2,23% | 760,00 |
| 01.07.2024 | 15,31 | 15,44 | 15,20 | 15,24 | -0,75% | 1.929,00 |
| 28.06.2024 | 15,30 | 15,35 | 15,19 | 15,35 | -0,39% | 540,00 |
| 27.06.2024 | 15,48 | 15,55 | 15,28 | 15,41 | 1,41% | 2.270,00 |
| 26.06.2024 | 15,08 | 15,20 | 15,07 | 15,20 | 1,23% | 870,00 |
| 25.06.2024 | 14,76 | 15,02 | 14,76 | 15,01 | 1,21% | 390,00 |
| 24.06.2024 | 15,08 | 15,13 | 14,83 | 14,83 | -0,64% | 114,00 |
| 21.06.2024 | 15,21 | 15,21 | 14,69 | 14,93 | -1,22% | 522,00 |
| 20.06.2024 | 14,98 | 15,12 | 14,98 | 15,11 | -0,07% | 1.661,00 |
| 19.06.2024 | 15,15 | 15,15 | 14,99 | 15,12 | 0,67% | 202,00 |
| 18.06.2024 | 14,17 | 15,02 | 14,11 | 15,02 | 11,47% | 1.917,00 |
| 17.06.2024 | 13,35 | 13,48 | 13,13 | 13,48 | 0,34% | 802,00 |
| 14.06.2024 | 14,25 | 14,28 | 13,43 | 13,43 | -6,38% | 3.258,00 |
| 13.06.2024 | 14,55 | 14,74 | 14,35 | 14,35 | -1,51% | 756,00 |
| 12.06.2024 | 14,91 | 15,52 | 14,57 | 14,57 | -1,42% | 1.680,00 |
| 11.06.2024 | 14,54 | 14,78 | 14,54 | 14,78 | 0,61% | 1.137,00 |
| 10.06.2024 | 14,85 | 14,85 | 14,66 | 14,69 | -2,20% | 177,00 |
| 07.06.2024 | 15,39 | 15,39 | 14,91 | 15,02 | -0,40% | 296,00 |
| 06.06.2024 | 14,99 | 15,08 | 14,86 | 15,08 | 0,50% | 831,00 |
| 05.06.2024 | 14,82 | 15,00 | 14,82 | 15,00 | 1,97% | 29,00 |
| 04.06.2024 | 14,73 | 14,92 | 14,71 | 14,71 | -0,44% | 1.420,00 |
| 03.06.2024 | 15,18 | 15,60 | 14,78 | 14,78 | -2,80% | 748,00 |
| 31.05.2024 | 15,27 | 15,57 | 14,99 | 15,20 | -1,39% | - |
| 30.05.2024 | 15,22 | 15,42 | 15,22 | 15,42 | 1,48% | 251,00 |
| 29.05.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 0,10% | 50,00 |
| 28.05.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 2,12% | 7,00 |
| 27.05.2024 | 14,96 | 14,96 | 14,86 | 14,86 | -1,16% | 2.081,00 |
| 24.05.2024 | 14,87 | 15,04 | 14,86 | 15,04 | 1,66% | 311,00 |
| 23.05.2024 | 15,51 | 15,54 | 14,79 | 14,79 | -3,96% | 1.546,00 |
| 22.05.2024 | 15,63 | 15,82 | 15,40 | 15,40 | -1,60% | 551,00 |
| 21.05.2024 | 16,07 | 16,09 | 15,65 | 15,65 | -6,01% | 445,00 |
| 20.05.2024 | 16,47 | 16,65 | 16,47 | 16,65 | 1,74% | 51,00 |
| 17.05.2024 | 16,30 | 16,47 | 16,14 | 16,37 | -0,55% | 615,00 |
| 16.05.2024 | 16,82 | 16,92 | 16,46 | 16,46 | -2,17% | 494,00 |
| 15.05.2024 | 17,59 | 17,59 | 16,67 | 16,82 | -3,50% | 953,00 |
| 14.05.2024 | 17,31 | 18,45 | 17,31 | 17,43 | 0,64% | 667,00 |
| 13.05.2024 | 15,34 | 18,42 | 15,34 | 17,32 | 12,36% | 3.184,00 |
| 10.05.2024 | 15,94 | 15,94 | 15,42 | 15,42 | -1,03% | 350,00 |
| 09.05.2024 | 15,76 | 15,76 | 15,58 | 15,58 | -0,92% | 155,00 |
| 08.05.2024 | 16,23 | 16,23 | 15,72 | 15,72 | -4,00% | 115,00 |
| 07.05.2024 | 16,69 | 16,69 | 16,31 | 16,38 | -1,09% | 545,00 |
| 06.05.2024 | 16,32 | 16,93 | 16,32 | 16,56 | 4,48% | 646,00 |
| 03.05.2024 | 16,55 | 16,87 | 15,85 | 15,85 | -3,71% | 1.174,00 |
| 02.05.2024 | 16,19 | 16,49 | 15,81 | 16,46 | 2,05% | 991,00 |
| 30.04.2024 | 16,78 | 16,78 | 16,13 | 16,13 | -4,05% | 346,00 |
| 29.04.2024 | 16,67 | 17,04 | 16,65 | 16,81 | 1,05% | 635,00 |