47,310€
-1,03%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |