47,225€
-3,37%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 47,93 | 48,88 | 47,39 | 48,26 | -2,91% | 303,00 |
| 21.11.2024 | 44,51 | 49,73 | 42,85 | 49,71 | 10,92% | 356,00 |
| 20.11.2024 | 38,19 | 44,81 | 38,19 | 44,81 | 18,11% | 515,00 |
| 19.11.2024 | 32,25 | 37,94 | 32,01 | 37,94 | 15,25% | 197,00 |
| 18.11.2024 | 30,91 | 32,92 | 30,89 | 32,92 | 11,63% | 62,00 |
| 15.11.2024 | 29,19 | 29,49 | 29,07 | 29,49 | -2,93% | 150,00 |
| 14.11.2024 | 29,87 | 31,20 | 29,87 | 30,38 | -0,23% | 131,00 |
| 13.11.2024 | 29,94 | 30,45 | 29,85 | 30,45 | 0,10% | 70,00 |
| 12.11.2024 | 31,82 | 31,86 | 30,42 | 30,42 | -1,87% | 265,00 |
| 11.11.2024 | 27,06 | 31,00 | 26,44 | 31,00 | 23,70% | 200,00 |
| 08.11.2024 | 25,14 | 25,26 | 25,06 | 25,06 | -3,02% | - |
| 07.11.2024 | 27,32 | 27,60 | 25,84 | 25,84 | -0,62% | 202,00 |
| 06.11.2024 | 23,46 | 26,00 | 23,46 | 26,00 | 21,89% | 1.005,00 |
| 05.11.2024 | 21,32 | 21,33 | 21,32 | 21,33 | -2,11% | - |
| 04.11.2024 | 21,78 | 21,97 | 21,78 | 21,79 | 0,93% | - |
| 01.11.2024 | 21,80 | 21,80 | 21,59 | 21,59 | -1,51% | 120,00 |
| 31.10.2024 | 18,88 | 23,08 | 18,52 | 21,92 | 26,71% | 1.264,00 |
| 30.10.2024 | 16,46 | 17,30 | 16,46 | 17,30 | 2,06% | 1.301,00 |
| 29.10.2024 | 16,96 | 17,06 | 16,95 | 16,95 | -3,31% | - |
| 28.10.2024 | 16,90 | 17,53 | 16,88 | 17,53 | 1,53% | - |
| 25.10.2024 | 17,17 | 17,27 | 17,17 | 17,27 | 0,73% | 74,00 |
| 24.10.2024 | 16,94 | 17,14 | 16,94 | 17,14 | 1,12% | - |
| 23.10.2024 | 16,95 | 16,97 | 16,95 | 16,95 | 0,68% | - |
| 22.10.2024 | 16,88 | 16,88 | 16,84 | 16,84 | -0,68% | - |
| 21.10.2024 | 16,89 | 16,95 | 16,89 | 16,95 | -2,22% | - |
| 18.10.2024 | 17,28 | 17,34 | 17,28 | 17,34 | -1,20% | - |
| 17.10.2024 | 17,41 | 17,55 | 17,41 | 17,55 | 3,24% | - |
| 16.10.2024 | 16,89 | 17,00 | 16,89 | 17,00 | 7,80% | - |
| 15.10.2024 | 15,86 | 15,86 | 15,77 | 15,77 | -0,10% | 75,00 |
| 14.10.2024 | 15,64 | 15,78 | 15,64 | 15,78 | 3,92% | - |
| 11.10.2024 | 15,23 | 15,23 | 15,19 | 15,19 | 3,69% | - |
| 10.10.2024 | 14,67 | 14,67 | 14,65 | 14,65 | 3,57% | - |
| 09.10.2024 | 14,12 | 14,14 | 14,12 | 14,14 | 0,00% | - |
| 08.10.2024 | 14,10 | 14,14 | 14,10 | 14,14 | -4,97% | - |
| 07.10.2024 | 14,99 | 14,99 | 14,88 | 14,88 | -0,37% | - |
| 04.10.2024 | 14,75 | 14,94 | 14,75 | 14,94 | 2,15% | - |
| 03.10.2024 | 14,55 | 14,62 | 14,50 | 14,62 | 1,56% | 300,00 |
| 02.10.2024 | 14,34 | 14,40 | 14,33 | 14,40 | -1,54% | 20,00 |
| 01.10.2024 | 14,58 | 14,62 | 14,58 | 14,62 | -2,31% | 75,00 |
| 30.09.2024 | 14,99 | 14,99 | 14,97 | 14,97 | -0,53% | - |
| 27.09.2024 | 15,05 | 15,07 | 15,05 | 15,05 | -1,96% | - |
| 26.09.2024 | 15,22 | 15,35 | 15,22 | 15,35 | 1,29% | - |
| 25.09.2024 | 15,13 | 15,15 | 15,13 | 15,15 | -2,57% | 110,00 |
| 24.09.2024 | 15,50 | 15,55 | 15,48 | 15,55 | -5,18% | - |
| 23.09.2024 | 16,22 | 16,40 | 16,21 | 16,40 | 1,45% | 600,00 |
| 20.09.2024 | 16,17 | 16,19 | 16,17 | 16,17 | -3,38% | - |
| 19.09.2024 | 16,54 | 17,10 | 16,54 | 16,73 | 4,37% | 72,00 |
| 18.09.2024 | 16,13 | 16,13 | 16,03 | 16,03 | -1,60% | - |
| 17.09.2024 | 16,22 | 16,29 | 16,22 | 16,29 | 0,59% | - |
| 16.09.2024 | 16,68 | 16,68 | 16,18 | 16,20 | -0,18% | 600,00 |
| 13.09.2024 | 16,02 | 16,23 | 16,02 | 16,23 | 4,21% | - |
| 12.09.2024 | 15,55 | 15,57 | 15,55 | 15,57 | -2,75% | - |
| 11.09.2024 | 15,98 | 16,01 | 15,98 | 16,01 | -1,69% | - |
| 10.09.2024 | 16,16 | 16,29 | 16,16 | 16,29 | -1,45% | - |
| 09.09.2024 | 16,44 | 16,53 | 16,44 | 16,53 | -2,36% | - |
| 06.09.2024 | 16,74 | 16,93 | 16,66 | 16,93 | 1,35% | - |
| 05.09.2024 | 16,67 | 16,71 | 16,67 | 16,70 | 2,39% | - |
| 04.09.2024 | 16,27 | 16,31 | 16,27 | 16,31 | -0,31% | 100,00 |
| 03.09.2024 | 16,47 | 16,47 | 16,36 | 16,36 | -2,31% | 26,00 |
| 02.09.2024 | 16,76 | 16,76 | 16,73 | 16,75 | 1,56% | - |
| 30.08.2024 | 16,53 | 16,70 | 16,49 | 16,49 | 4,90% | 350,00 |
| 29.08.2024 | 15,55 | 15,72 | 15,55 | 15,72 | -2,03% | - |
| 28.08.2024 | 16,02 | 16,05 | 16,02 | 16,05 | -1,93% | - |
| 27.08.2024 | 16,40 | 16,76 | 16,36 | 16,36 | -1,39% | 50,00 |
| 26.08.2024 | 16,43 | 16,59 | 16,34 | 16,59 | 7,24% | 50,00 |
| 23.08.2024 | 15,39 | 15,47 | 15,39 | 15,47 | 0,29% | - |
| 22.08.2024 | 15,39 | 15,43 | 15,38 | 15,43 | -0,87% | - |
| 21.08.2024 | 15,52 | 15,56 | 15,52 | 15,56 | -1,21% | - |
| 20.08.2024 | 15,82 | 15,82 | 15,75 | 15,75 | 3,86% | - |
| 19.08.2024 | 15,20 | 15,24 | 15,17 | 15,17 | 2,92% | 170,00 |
| 16.08.2024 | 14,81 | 14,81 | 14,74 | 14,74 | 1,62% | - |
| 15.08.2024 | 14,22 | 14,50 | 14,22 | 14,50 | 2,33% | - |
| 14.08.2024 | 14,06 | 14,17 | 14,06 | 14,17 | 3,92% | - |
| 13.08.2024 | 13,55 | 13,64 | 13,52 | 13,64 | -2,22% | 26,00 |
| 12.08.2024 | 13,84 | 13,95 | 13,84 | 13,95 | -0,75% | - |
| 09.08.2024 | 14,07 | 14,07 | 14,05 | 14,05 | -0,57% | - |
| 08.08.2024 | 13,80 | 14,13 | 13,74 | 14,13 | -1,87% | - |
| 07.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,30% | 72,00 |
| 06.08.2024 | 15,51 | 15,59 | 14,24 | 14,36 | -3,67% | - |
| 05.08.2024 | 15,05 | 15,08 | 13,40 | 14,91 | -3,61% | - |
| 02.08.2024 | 15,92 | 15,92 | 15,10 | 15,46 | -4,14% | - |
| 01.08.2024 | 16,87 | 17,01 | 16,05 | 16,13 | -5,03% | - |
| 31.07.2024 | 18,46 | 19,28 | 16,60 | 16,99 | -18,46% | - |
| 30.07.2024 | 20,90 | 20,93 | 20,83 | 20,83 | -2,75% | 120,00 |
| 29.07.2024 | 21,39 | 21,44 | 21,38 | 21,42 | 1,56% | 1,00 |
| 26.07.2024 | 20,70 | 21,09 | 20,70 | 21,09 | 6,97% | - |
| 25.07.2024 | 19,69 | 19,72 | 19,63 | 19,72 | -2,79% | - |
| 24.07.2024 | 20,47 | 20,47 | 20,28 | 20,28 | -3,24% | - |
| 23.07.2024 | 20,39 | 20,96 | 20,39 | 20,96 | 3,46% | 209,00 |
| 22.07.2024 | 20,00 | 20,26 | 20,00 | 20,26 | -2,55% | - |
| 19.07.2024 | 20,52 | 20,79 | 20,48 | 20,79 | 0,19% | 200,00 |
| 18.07.2024 | 20,83 | 20,83 | 20,75 | 20,75 | 4,06% | 500,00 |
| 17.07.2024 | 20,28 | 20,28 | 19,74 | 19,94 | 2,94% | 480,00 |
| 16.07.2024 | 18,64 | 19,37 | 18,61 | 19,37 | 5,79% | 50,00 |
| 15.07.2024 | 17,83 | 18,31 | 17,83 | 18,31 | 7,42% | 52,00 |
| 12.07.2024 | 16,84 | 17,48 | 16,83 | 17,05 | -0,35% | 30,00 |
| 11.07.2024 | 16,75 | 17,11 | 16,75 | 17,11 | 2,58% | - |
| 10.07.2024 | 16,56 | 16,68 | 16,56 | 16,68 | 8,99% | - |
| 09.07.2024 | 15,31 | 15,31 | 15,30 | 15,30 | 2,51% | - |
| 08.07.2024 | 14,85 | 15,14 | 14,84 | 14,93 | 0,71% | 140,00 |