49,000€
-2,12%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 50,40 | 50,56 | 48,60 | 48,60 | -2,92% | 2.367,00 |
| 14.08.2025 | 50,84 | 51,64 | 48,16 | 50,06 | -2,26% | 6.309,00 |
| 13.08.2025 | 47,36 | 51,58 | 47,11 | 51,22 | 9,19% | 8.464,00 |
| 12.08.2025 | 44,93 | 47,68 | 44,40 | 46,91 | 4,29% | 2.122,00 |
| 11.08.2025 | 42,47 | 45,34 | 41,67 | 44,98 | 4,24% | 2.071,00 |
| 08.08.2025 | 40,97 | 43,60 | 40,88 | 43,15 | 7,10% | 3.769,00 |
| 07.08.2025 | 43,57 | 44,61 | 38,94 | 40,29 | -7,97% | 4.786,00 |
| 06.08.2025 | 41,44 | 43,78 | 41,06 | 43,78 | 5,52% | 12.223,00 |
| 05.08.2025 | 33,30 | 42,14 | 32,60 | 41,49 | 28,93% | 13.989,00 |
| 04.08.2025 | 31,75 | 32,50 | 31,30 | 32,18 | 2,19% | 3.784,00 |
| 01.08.2025 | 32,97 | 32,97 | 31,14 | 31,49 | -4,66% | 1.114,00 |
| 31.07.2025 | 32,05 | 33,84 | 31,75 | 33,03 | 4,33% | 3.433,00 |
| 30.07.2025 | 31,96 | 32,50 | 31,47 | 31,66 | -0,25% | 6.765,00 |
| 29.07.2025 | 33,74 | 34,09 | 31,74 | 31,74 | -5,37% | 2.162,00 |
| 28.07.2025 | 34,08 | 34,79 | 32,99 | 33,54 | -3,20% | 3.412,00 |
| 25.07.2025 | 34,74 | 34,99 | 34,29 | 34,65 | -0,17% | 742,00 |
| 24.07.2025 | 35,52 | 35,80 | 34,09 | 34,71 | -2,00% | 1.646,00 |
| 23.07.2025 | 35,16 | 36,89 | 35,14 | 35,42 | 0,57% | 5.139,00 |
| 22.07.2025 | 34,55 | 35,22 | 33,55 | 35,22 | 2,09% | 1.202,00 |
| 21.07.2025 | 36,52 | 36,55 | 34,50 | 34,50 | -4,25% | 3.535,00 |
| 18.07.2025 | 35,36 | 36,96 | 34,95 | 36,03 | 2,39% | 3.762,00 |
| 17.07.2025 | 34,29 | 35,57 | 34,07 | 35,19 | 2,45% | 1.523,00 |
| 16.07.2025 | 33,12 | 34,35 | 33,12 | 34,35 | 1,75% | 920,00 |
| 15.07.2025 | 34,47 | 34,99 | 33,76 | 33,76 | -1,57% | 3.119,00 |
| 14.07.2025 | 32,58 | 34,30 | 32,26 | 34,30 | 5,47% | 3.528,00 |
| 11.07.2025 | 33,79 | 34,02 | 32,39 | 32,52 | -5,49% | 3.235,00 |
| 10.07.2025 | 35,78 | 35,90 | 33,79 | 34,41 | -3,45% | 6.995,00 |
| 09.07.2025 | 35,59 | 36,10 | 34,60 | 35,64 | 1,02% | 2.648,00 |
| 08.07.2025 | 36,12 | 36,76 | 35,14 | 35,28 | -1,56% | 1.387,00 |
| 07.07.2025 | 35,75 | 36,51 | 35,31 | 35,84 | -0,25% | 2.125,00 |
| 04.07.2025 | 35,93 | 35,93 | 35,81 | 35,93 | 0,25% | 152,00 |
| 03.07.2025 | 35,60 | 36,50 | 35,56 | 35,84 | 0,93% | 985,00 |
| 02.07.2025 | 37,79 | 37,87 | 35,51 | 35,51 | -4,08% | 4.701,00 |
| 01.07.2025 | 36,86 | 40,05 | 36,80 | 37,02 | 0,05% | 3.500,00 |
| 30.06.2025 | 35,00 | 37,33 | 35,00 | 37,00 | 3,70% | 7.395,00 |
| 27.06.2025 | 37,05 | 37,39 | 35,19 | 35,68 | -3,18% | 2.675,00 |
| 26.06.2025 | 35,60 | 36,85 | 34,74 | 36,85 | 4,63% | 3.454,00 |
| 25.06.2025 | 38,60 | 38,72 | 35,22 | 35,22 | -9,09% | 16.073,00 |
| 24.06.2025 | 40,19 | 41,00 | 37,63 | 38,74 | -0,95% | 13.126,00 |
| 23.06.2025 | 38,99 | 40,77 | 37,60 | 39,11 | 2,65% | 12.652,00 |
| 20.06.2025 | 35,26 | 38,73 | 35,01 | 38,10 | 9,39% | 8.468,00 |
| 19.06.2025 | 35,30 | 35,30 | 34,83 | 34,83 | -1,05% | 305,00 |
| 18.06.2025 | 33,04 | 35,50 | 32,82 | 35,20 | 6,83% | 4.281,00 |
| 17.06.2025 | 36,38 | 36,39 | 32,95 | 32,95 | -9,68% | 6.453,00 |
| 16.06.2025 | 34,79 | 36,72 | 34,69 | 36,48 | 4,38% | 6.173,00 |
| 13.06.2025 | 35,58 | 35,86 | 34,86 | 34,95 | -3,29% | 3.592,00 |
| 12.06.2025 | 36,64 | 36,92 | 35,64 | 36,14 | -1,31% | 5.326,00 |
| 11.06.2025 | 36,29 | 38,19 | 35,99 | 36,62 | 0,88% | 5.820,00 |
| 10.06.2025 | 36,41 | 36,58 | 35,33 | 36,30 | -0,08% | 5.731,00 |
| 09.06.2025 | 35,44 | 36,50 | 34,67 | 36,33 | 3,80% | 8.751,00 |
| 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 |