31,440€
-5,47%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 33,39 | 33,45 | 31,46 | 31,46 | -5,43% | 935,00 |
| 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 |
| 07.11.2024 | 27,86 | 27,87 | 25,03 | 25,27 | -6,65% | 4.119,00 |
| 06.11.2024 | 23,74 | 27,07 | 23,74 | 27,07 | 18,31% | 4.453,00 |
| 05.11.2024 | 21,55 | 22,88 | 21,52 | 22,88 | 2,88% | 1.684,00 |
| 04.11.2024 | 22,25 | 22,92 | 21,87 | 22,24 | 0,18% | 8.217,00 |
| 01.11.2024 | 21,86 | 23,88 | 21,80 | 22,20 | 2,16% | 2.772,00 |
| 31.10.2024 | 18,71 | 23,16 | 18,71 | 21,73 | 19,20% | 16.526,00 |
| 30.10.2024 | 16,60 | 18,35 | 16,60 | 18,23 | 9,59% | 5.979,00 |
| 29.10.2024 | 17,13 | 17,33 | 16,64 | 16,64 | -3,26% | 6.362,00 |
| 28.10.2024 | 17,24 | 17,48 | 17,05 | 17,20 | 0,26% | 653,00 |
| 25.10.2024 | 17,51 | 17,51 | 17,15 | 17,15 | -2,25% | 226,00 |
| 24.10.2024 | 17,12 | 17,55 | 17,12 | 17,55 | 3,15% | 623,00 |
| 23.10.2024 | 17,31 | 17,40 | 16,84 | 17,01 | 1,52% | 2.066,00 |
| 22.10.2024 | 17,17 | 17,19 | 16,76 | 16,76 | -2,53% | 203,00 |
| 21.10.2024 | 17,06 | 17,28 | 17,05 | 17,19 | -2,66% | 584,00 |
| 18.10.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,58% | 55,00 |
| 17.10.2024 | 17,77 | 17,84 | 17,39 | 17,39 | -1,95% | 4.039,00 |
| 16.10.2024 | 17,34 | 17,73 | 17,34 | 17,73 | 3,93% | 2.017,00 |
| 15.10.2024 | 16,17 | 17,29 | 16,17 | 17,06 | 6,49% | 3.296,00 |
| 14.10.2024 | 15,80 | 16,02 | 15,79 | 16,02 | 1,68% | 940,00 |
| 11.10.2024 | 15,44 | 15,76 | 15,33 | 15,76 | 0,67% | 712,00 |
| 10.10.2024 | 14,96 | 15,65 | 14,79 | 15,65 | 6,07% | 321,00 |
| 09.10.2024 | 14,39 | 14,76 | 14,39 | 14,76 | 1,23% | 429,00 |
| 08.10.2024 | 14,24 | 14,58 | 14,17 | 14,58 | 1,67% | 470,00 |
| 07.10.2024 | 15,12 | 15,25 | 14,34 | 14,34 | -5,35% | 420,00 |
| 04.10.2024 | 14,91 | 15,46 | 14,75 | 15,15 | 2,26% | 1.941,00 |
| 03.10.2024 | 14,70 | 14,81 | 14,70 | 14,81 | -0,50% | 115,00 |
| 02.10.2024 | 14,60 | 14,89 | 14,60 | 14,89 | 1,88% | 158,00 |
| 01.10.2024 | 14,72 | 14,95 | 14,60 | 14,61 | -2,63% | 1.276,00 |
| 30.09.2024 | 15,12 | 15,29 | 15,01 | 15,01 | -2,82% | 205,00 |
| 27.09.2024 | 15,37 | 15,44 | 15,26 | 15,44 | 1,08% | 1.313,00 |
| 26.09.2024 | 15,38 | 15,50 | 15,18 | 15,28 | -1,96% | 568,00 |
| 25.09.2024 | 15,45 | 15,58 | 15,29 | 15,58 | 1,10% | 144,00 |
| 24.09.2024 | 15,66 | 15,71 | 15,17 | 15,41 | -1,97% | 374,00 |
| 23.09.2024 | 16,54 | 16,59 | 15,52 | 15,72 | -3,74% | 1.685,00 |
| 20.09.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -1,45% | 50,00 |
| 19.09.2024 | 16,76 | 16,91 | 16,57 | 16,57 | 1,72% | 1.498,00 |
| 18.09.2024 | 16,26 | 16,44 | 16,26 | 16,29 | -1,24% | 394,00 |
| 17.09.2024 | 16,39 | 16,86 | 16,39 | 16,50 | 0,21% | 296,00 |
| 16.09.2024 | 16,52 | 16,54 | 16,25 | 16,46 | 0,61% | 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 |