34,990€
13,57%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,35 | 35,00 | 31,11 | 35,00 | 13,60% | 5.367,00 |
| 05.06.2025 | 31,54 | 33,29 | 30,81 | 30,81 | -1,57% | 7.099,00 |
| 04.06.2025 | 31,37 | 31,37 | 30,12 | 31,30 | 0,58% | 7.236,00 |
| 03.06.2025 | 31,48 | 32,15 | 30,73 | 31,12 | -0,61% | 3.666,00 |
| 02.06.2025 | 29,07 | 31,84 | 28,70 | 31,31 | 5,42% | 5.181,00 |
| 30.05.2025 | 28,49 | 30,04 | 28,21 | 29,70 | 6,30% | 2.268,00 |
| 29.05.2025 | 30,44 | 30,44 | 27,94 | 27,94 | -3,59% | 2.647,00 |
| 28.05.2025 | 29,70 | 29,70 | 28,79 | 28,98 | -2,13% | 1.421,00 |
| 27.05.2025 | 27,03 | 29,61 | 27,03 | 29,61 | 9,30% | 2.227,00 |
| 26.05.2025 | 27,23 | 27,35 | 27,09 | 27,09 | -0,33% | 686,00 |
| 23.05.2025 | 27,21 | 27,26 | 26,32 | 27,18 | -1,91% | 1.491,00 |
| 22.05.2025 | 25,86 | 27,71 | 25,76 | 27,71 | 6,99% | 2.788,00 |
| 21.05.2025 | 27,84 | 27,84 | 25,49 | 25,90 | -7,66% | 5.167,00 |
| 20.05.2025 | 28,68 | 28,80 | 28,05 | 28,05 | -1,27% | 2.091,00 |
| 19.05.2025 | 28,41 | 28,70 | 27,88 | 28,41 | -1,73% | 2.717,00 |
| 16.05.2025 | 27,92 | 29,10 | 27,92 | 28,91 | 3,88% | 568,00 |
| 15.05.2025 | 28,00 | 28,03 | 27,22 | 27,83 | -2,21% | 576,00 |
| 14.05.2025 | 29,31 | 29,43 | 28,01 | 28,46 | -2,97% | 2.110,00 |
| 13.05.2025 | 28,94 | 29,68 | 28,65 | 29,33 | 1,28% | 1.368,00 |
| 12.05.2025 | 28,94 | 30,44 | 28,72 | 28,96 | 4,93% | 3.400,00 |
| 09.05.2025 | 27,51 | 27,98 | 27,42 | 27,60 | -1,04% | 661,00 |
| 08.05.2025 | 27,10 | 27,89 | 26,81 | 27,89 | 4,30% | 513,00 |
| 07.05.2025 | 26,93 | 26,93 | 26,51 | 26,74 | 0,04% | 186,00 |
| 06.05.2025 | 26,92 | 29,60 | 25,78 | 26,73 | 0,53% | 3.446,00 |
| 05.05.2025 | 26,34 | 27,00 | 26,02 | 26,59 | -0,93% | 969,00 |
| 02.05.2025 | 25,05 | 26,84 | 25,05 | 26,84 | 6,63% | 465,00 |
| 30.04.2025 | 26,03 | 26,03 | 24,46 | 25,17 | -4,51% | 1.160,00 |
| 29.04.2025 | 25,75 | 26,36 | 25,75 | 26,36 | 2,17% | 1.164,00 |
| 28.04.2025 | 25,98 | 26,31 | 25,80 | 25,80 | -0,23% | 318,00 |
| 25.04.2025 | 26,05 | 26,05 | 25,55 | 25,86 | 1,29% | 354,00 |
| 24.04.2025 | 24,47 | 25,53 | 24,47 | 25,53 | 1,07% | 196,00 |
| 23.04.2025 | 25,07 | 26,08 | 24,84 | 25,26 | 6,67% | 1.416,00 |
| 22.04.2025 | 22,50 | 23,89 | 22,50 | 23,68 | 1,50% | 526,00 |
| 17.04.2025 | 23,84 | 23,84 | 23,33 | 23,33 | 0,17% | 71,00 |
| 16.04.2025 | 23,31 | 23,89 | 23,28 | 23,29 | -3,32% | 386,00 |
| 15.04.2025 | 23,59 | 24,27 | 23,59 | 24,09 | 1,99% | 900,00 |
| 14.04.2025 | 24,00 | 24,23 | 23,59 | 23,62 | 1,50% | 1.659,00 |
| 11.04.2025 | 23,29 | 23,51 | 21,89 | 23,27 | 0,91% | 1.661,00 |
| 10.04.2025 | 27,14 | 27,14 | 23,06 | 23,06 | -14,40% | 408,00 |
| 09.04.2025 | 22,84 | 26,94 | 21,89 | 26,94 | 18,78% | 1.718,00 |
| 08.04.2025 | 25,75 | 26,39 | 22,30 | 22,68 | -11,34% | 1.295,00 |
| 07.04.2025 | 24,38 | 26,31 | 22,30 | 25,58 | 2,44% | 2.698,00 |
| 04.04.2025 | 27,18 | 27,18 | 24,51 | 24,97 | -8,80% | 3.264,00 |
| 03.04.2025 | 26,91 | 27,50 | 26,00 | 27,38 | -7,28% | 1.971,00 |
| 02.04.2025 | 29,13 | 29,99 | 28,83 | 29,53 | 0,44% | 1.526,00 |
| 01.04.2025 | 29,22 | 29,48 | 28,68 | 29,40 | 0,65% | 367,00 |
| 31.03.2025 | 29,81 | 30,07 | 27,81 | 29,21 | -2,28% | 3.116,00 |
| 28.03.2025 | 30,12 | 30,28 | 29,89 | 29,89 | -5,50% | 133,00 |
| 27.03.2025 | 31,55 | 31,93 | 30,47 | 31,63 | 0,60% | 938,00 |
| 26.03.2025 | 34,03 | 34,57 | 31,44 | 31,44 | -7,75% | 2.988,00 |
| 25.03.2025 | 33,98 | 34,33 | 32,80 | 34,08 | -0,67% | 2.014,00 |
| 24.03.2025 | 31,00 | 35,57 | 31,00 | 34,31 | 8,13% | 14.005,00 |
| 21.03.2025 | 31,58 | 32,66 | 30,98 | 31,73 | -0,13% | 657,00 |
| 20.03.2025 | 32,27 | 32,54 | 31,51 | 31,77 | -0,38% | 4.272,00 |
| 19.03.2025 | 31,15 | 32,54 | 31,06 | 31,89 | 1,95% | 748,00 |
| 18.03.2025 | 33,71 | 34,35 | 30,75 | 31,28 | -8,05% | 5.010,00 |
| 17.03.2025 | 31,60 | 34,24 | 31,35 | 34,02 | 6,95% | 4.059,00 |
| 14.03.2025 | 30,30 | 32,00 | 30,05 | 31,81 | 6,00% | 2.501,00 |
| 13.03.2025 | 30,75 | 30,75 | 29,65 | 30,01 | -6,45% | 792,00 |
| 12.03.2025 | 31,74 | 33,05 | 30,91 | 32,08 | 0,25% | 2.425,00 |
| 11.03.2025 | 29,91 | 32,00 | 29,78 | 32,00 | 7,06% | 974,00 |
| 10.03.2025 | 33,96 | 34,05 | 29,48 | 29,89 | -9,51% | 11.836,00 |
| 07.03.2025 | 31,91 | 33,99 | 30,39 | 33,03 | 2,99% | 2.543,00 |
| 06.03.2025 | 33,90 | 34,44 | 31,44 | 32,07 | -6,01% | 1.323,00 |
| 05.03.2025 | 35,55 | 35,85 | 32,35 | 34,12 | -2,26% | 511,00 |
| 04.03.2025 | 34,03 | 35,57 | 31,33 | 34,91 | 1,93% | 6.986,00 |
| 03.03.2025 | 34,70 | 37,60 | 34,25 | 34,25 | 2,76% | 7.444,00 |
| 28.02.2025 | 33,81 | 35,48 | 32,63 | 33,33 | -2,69% | 1.221,00 |
| 27.02.2025 | 30,35 | 36,48 | 30,35 | 34,25 | 15,28% | 2.300,00 |
| 26.02.2025 | 26,00 | 30,28 | 25,41 | 29,71 | -3,48% | 14.300,00 |
| 25.02.2025 | 33,11 | 33,11 | 30,00 | 30,78 | -7,51% | 4.545,00 |
| 24.02.2025 | 32,05 | 33,28 | 30,58 | 33,28 | 3,68% | 837,00 |
| 21.02.2025 | 33,84 | 34,12 | 32,10 | 32,10 | -4,95% | 685,00 |
| 20.02.2025 | 35,24 | 35,24 | 32,97 | 33,77 | -4,77% | 826,00 |
| 19.02.2025 | 37,30 | 37,61 | 35,10 | 35,46 | -3,75% | 1.614,00 |
| 18.02.2025 | 34,45 | 39,23 | 34,27 | 36,84 | 6,41% | 2.522,00 |
| 17.02.2025 | 34,56 | 34,62 | 34,24 | 34,62 | 1,41% | 206,00 |
| 14.02.2025 | 35,00 | 35,68 | 34,14 | 34,14 | -2,60% | 1.138,00 |
| 13.02.2025 | 31,57 | 35,05 | 31,16 | 35,05 | 14,99% | 935,00 |
| 12.02.2025 | 31,68 | 32,11 | 30,48 | 30,48 | -3,54% | 6.033,00 |
| 11.02.2025 | 36,42 | 36,50 | 31,43 | 31,60 | -14,85% | 4.486,00 |
| 10.02.2025 | 36,11 | 37,77 | 36,11 | 37,11 | 5,76% | 2.030,00 |
| 07.02.2025 | 34,87 | 37,00 | 34,46 | 35,09 | 0,37% | 3.606,00 |
| 06.02.2025 | 33,80 | 35,45 | 33,80 | 34,96 | 7,08% | 3.260,00 |
| 05.02.2025 | 32,80 | 33,06 | 32,45 | 32,65 | -0,09% | 416,00 |
| 04.02.2025 | 31,84 | 32,94 | 31,84 | 32,68 | 0,99% | 1.142,00 |
| 03.02.2025 | 31,60 | 32,50 | 30,92 | 32,36 | 1,13% | 1.828,00 |
| 31.01.2025 | 32,69 | 33,57 | 32,00 | 32,00 | -2,14% | 2.663,00 |
| 30.01.2025 | 32,14 | 33,56 | 32,14 | 32,70 | 4,44% | 2.412,00 |
| 29.01.2025 | 31,67 | 32,38 | 31,31 | 31,31 | 0,68% | 197,00 |
| 28.01.2025 | 30,24 | 31,82 | 30,24 | 31,10 | 1,34% | 264,00 |
| 27.01.2025 | 30,27 | 30,85 | 29,07 | 30,69 | -1,06% | 2.328,00 |
| 24.01.2025 | 31,65 | 31,95 | 31,02 | 31,02 | -2,85% | 765,00 |
| 23.01.2025 | 30,43 | 31,93 | 30,00 | 31,93 | 5,14% | 297,00 |
| 22.01.2025 | 31,13 | 31,40 | 30,37 | 30,37 | -3,06% | 390,00 |
| 21.01.2025 | 31,65 | 32,56 | 31,26 | 31,33 | -0,98% | 200,00 |
| 20.01.2025 | 32,01 | 32,17 | 31,64 | 31,64 | -1,49% | 288,00 |
| 17.01.2025 | 32,37 | 32,85 | 32,12 | 32,12 | 0,82% | 337,00 |
| 16.01.2025 | 31,06 | 32,46 | 30,85 | 31,86 | 2,31% | 416,00 |
| 15.01.2025 | 30,58 | 32,03 | 30,58 | 31,14 | 0,84% | 1.810,00 |