27,195€
-7,91%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 26,53 | 27,51 | 25,93 | 27,16 | -8,03% | 1.318,00 |
| 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 |
| 14.01.2025 | 30,33 | 30,88 | 30,07 | 30,88 | 3,14% | 1.179,00 |
| 13.01.2025 | 31,27 | 31,27 | 29,65 | 29,94 | -5,58% | 4.825,00 |
| 10.01.2025 | 33,27 | 33,27 | 30,57 | 31,71 | -4,66% | 4.626,00 |
| 09.01.2025 | 33,24 | 33,59 | 33,23 | 33,26 | -1,89% | 422,00 |
| 08.01.2025 | 35,12 | 35,23 | 33,03 | 33,90 | -3,17% | 2.253,00 |
| 07.01.2025 | 37,06 | 38,22 | 34,59 | 35,01 | -5,12% | 1.036,00 |
| 06.01.2025 | 36,30 | 37,27 | 35,95 | 36,90 | -1,18% | 11.491,00 |
| 03.01.2025 | 35,69 | 37,65 | 35,23 | 37,34 | 5,24% | 1.435,00 |
| 02.01.2025 | 35,27 | 36,55 | 34,84 | 35,48 | -5,84% | 4.115,00 |
| 30.12.2024 | 37,54 | 38,00 | 37,34 | 37,68 | 0,05% | 1.512,00 |
| 27.12.2024 | 42,99 | 42,99 | 37,50 | 37,66 | -1,70% | 5.014,00 |
| 23.12.2024 | 40,50 | 41,80 | 37,83 | 38,31 | -3,77% | 12.981,00 |
| 20.12.2024 | 36,74 | 39,81 | 34,70 | 39,81 | 7,30% | 3.362,00 |
| 19.12.2024 | 37,75 | 39,00 | 37,02 | 37,10 | -2,03% | 2.530,00 |
| 18.12.2024 | 40,59 | 41,45 | 37,50 | 37,87 | -9,75% | 6.622,00 |
| 17.12.2024 | 41,63 | 42,00 | 40,01 | 41,96 | -1,20% | 573,00 |
| 16.12.2024 | 39,77 | 44,70 | 39,77 | 42,47 | 6,98% | 1.459,00 |
| 13.12.2024 | 38,23 | 39,70 | 38,00 | 39,70 | 1,25% | 1.050,00 |
| 12.12.2024 | 40,98 | 42,68 | 39,21 | 39,21 | -0,76% | 10.875,00 |
| 11.12.2024 | 40,04 | 40,11 | 38,81 | 39,51 | 0,08% | 1.990,00 |
| 10.12.2024 | 42,08 | 42,98 | 38,81 | 39,48 | -7,13% | 2.469,00 |
| 09.12.2024 | 44,86 | 44,86 | 40,45 | 42,51 | -4,58% | 19.387,00 |
| 06.12.2024 | 43,31 | 45,46 | 42,97 | 44,55 | 1,48% | 925,00 |
| 05.12.2024 | 43,76 | 45,24 | 43,63 | 43,90 | -0,23% | 957,00 |
| 04.12.2024 | 42,81 | 44,00 | 41,80 | 44,00 | 3,55% | 1.255,00 |
| 03.12.2024 | 43,55 | 44,21 | 42,29 | 42,49 | -1,44% | 3.738,00 |
| 02.12.2024 | 48,87 | 49,99 | 43,11 | 43,11 | -11,93% | 8.826,00 |
| 29.11.2024 | 46,37 | 49,51 | 46,27 | 48,95 | 5,25% | 3.133,00 |
| 28.11.2024 | 46,83 | 46,83 | 46,33 | 46,51 | 1,15% | 340,00 |
| 27.11.2024 | 46,95 | 48,59 | 45,01 | 45,98 | -2,58% | 3.490,00 |
| 26.11.2024 | 48,63 | 49,64 | 47,08 | 47,20 | -1,99% | 1.904,00 |
| 25.11.2024 | 47,36 | 51,12 | 46,49 | 48,16 | 0,67% | 5.397,00 |
| 22.11.2024 | 47,81 | 49,15 | 45,38 | 47,84 | 0,08% | 5.420,00 |
| 21.11.2024 | 44,62 | 49,79 | 43,29 | 47,80 | 8,32% | 7.244,00 |
| 20.11.2024 | 39,20 | 45,59 | 38,57 | 44,13 | 16,75% | 18.642,00 |
| 19.11.2024 | 33,10 | 38,20 | 32,48 | 37,80 | 17,54% | 7.297,00 |
| 18.11.2024 | 31,26 | 32,65 | 31,26 | 32,16 | 2,10% | 2.507,00 |
| 15.11.2024 | 29,73 | 33,10 | 29,46 | 31,50 | 3,69% | 1.372,00 |
| 14.11.2024 | 31,11 | 31,77 | 29,83 | 30,38 | -2,57% | 2.598,00 |
| 13.11.2024 | 30,26 | 31,71 | 30,03 | 31,18 | 2,50% | 2.020,00 |
| 12.11.2024 | 32,14 | 32,47 | 30,40 | 30,42 | -6,17% | 3.613,00 |
| 11.11.2024 | 26,47 | 32,66 | 26,47 | 32,42 | 23,69% | 6.692,00 |
| 08.11.2024 | 25,37 | 26,92 | 25,21 | 26,21 | 3,72% | 1.076,00 |