31,930€
-5,36%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,12 | 33,55 | 33,12 | 33,55 | -0,56% | - |
| 20.02.2025 | 34,53 | 34,81 | 33,74 | 33,74 | -7,69% | 133,00 |
| 19.02.2025 | 36,63 | 36,99 | 36,55 | 36,55 | 1,33% | 5,00 |
| 18.02.2025 | 33,75 | 36,07 | 33,75 | 36,07 | 6,15% | - |
| 17.02.2025 | 33,87 | 33,98 | 33,87 | 33,98 | -2,36% | - |
| 14.02.2025 | 34,50 | 34,80 | 34,50 | 34,80 | 11,72% | 300,00 |
| 13.02.2025 | 30,88 | 31,15 | 30,84 | 31,15 | 0,94% | - |
| 12.02.2025 | 32,00 | 32,00 | 30,86 | 30,86 | -12,55% | 1.695,00 |
| 11.02.2025 | 36,07 | 36,07 | 35,29 | 35,29 | -2,70% | - |
| 10.02.2025 | 35,75 | 36,27 | 35,75 | 36,27 | 4,13% | - |
| 07.02.2025 | 34,20 | 34,86 | 34,16 | 34,83 | 2,29% | 13,00 |
| 06.02.2025 | 34,16 | 34,16 | 34,05 | 34,05 | 4,74% | - |
| 05.02.2025 | 32,14 | 32,51 | 32,14 | 32,51 | 2,59% | - |
| 04.02.2025 | 32,33 | 32,33 | 31,69 | 31,69 | 2,62% | 10,00 |
| 03.02.2025 | 32,00 | 32,00 | 30,60 | 30,88 | -4,37% | 36,00 |
| 31.01.2025 | 32,04 | 33,11 | 32,04 | 32,29 | -1,07% | 60,00 |
| 30.01.2025 | 31,80 | 32,64 | 31,80 | 32,64 | 3,72% | 40,00 |
| 29.01.2025 | 31,39 | 31,47 | 31,37 | 31,47 | 5,32% | - |
| 28.01.2025 | 29,86 | 29,94 | 29,86 | 29,88 | -1,71% | - |
| 27.01.2025 | 29,66 | 30,40 | 29,11 | 30,40 | -3,49% | 500,00 |
| 24.01.2025 | 31,23 | 31,50 | 31,18 | 31,50 | 3,28% | 250,00 |
| 23.01.2025 | 29,82 | 30,50 | 29,82 | 30,50 | -0,88% | 100,00 |
| 22.01.2025 | 30,80 | 30,82 | 30,77 | 30,77 | -3,21% | - |
| 21.01.2025 | 31,34 | 31,79 | 31,34 | 31,79 | 1,05% | - |
| 20.01.2025 | 31,69 | 31,69 | 31,46 | 31,46 | -3,20% | - |
| 17.01.2025 | 31,74 | 32,50 | 31,73 | 32,50 | 6,14% | - |
| 16.01.2025 | 30,63 | 30,63 | 30,54 | 30,62 | -1,86% | 6,00 |
| 15.01.2025 | 29,99 | 31,59 | 29,96 | 31,20 | 3,65% | 2.500,00 |
| 14.01.2025 | 30,00 | 30,10 | 29,99 | 30,10 | 0,17% | - |
| 13.01.2025 | 30,60 | 31,00 | 30,05 | 30,05 | -5,15% | 520,00 |
| 10.01.2025 | 32,92 | 32,92 | 31,68 | 31,68 | -3,62% | 110,00 |
| 09.01.2025 | 32,87 | 32,93 | 32,87 | 32,87 | -2,64% | - |
| 08.01.2025 | 34,44 | 34,49 | 32,75 | 33,76 | -9,25% | 354,00 |
| 07.01.2025 | 36,60 | 37,21 | 36,44 | 37,20 | 2,39% | 300,00 |
| 06.01.2025 | 35,85 | 36,33 | 35,71 | 36,33 | 2,45% | 230,00 |
| 03.01.2025 | 34,90 | 35,46 | 34,88 | 35,46 | -0,06% | - |
| 02.01.2025 | 37,00 | 37,00 | 34,88 | 35,48 | -5,03% | 260,00 |
| 30.12.2024 | 38,26 | 38,26 | 37,27 | 37,36 | -9,17% | 60,00 |
| 27.12.2024 | 42,20 | 43,35 | 41,13 | 41,13 | 3,84% | 565,00 |
| 23.12.2024 | 41,89 | 41,89 | 39,61 | 39,61 | 11,48% | 289,00 |
| 20.12.2024 | 36,02 | 36,02 | 34,99 | 35,53 | -6,08% | 25,00 |
| 19.12.2024 | 37,08 | 37,83 | 37,04 | 37,83 | -3,00% | - |
| 18.12.2024 | 40,21 | 40,59 | 39,00 | 39,00 | -5,09% | 81,00 |
| 17.12.2024 | 41,25 | 41,25 | 41,09 | 41,09 | -1,18% | - |
| 16.12.2024 | 39,61 | 41,58 | 39,61 | 41,58 | 7,16% | - |
| 13.12.2024 | 37,73 | 38,80 | 37,63 | 38,80 | -3,29% | 100,00 |
| 12.12.2024 | 40,18 | 40,18 | 40,12 | 40,12 | 1,60% | 100,00 |
| 11.12.2024 | 39,33 | 39,72 | 39,33 | 39,49 | -4,29% | 300,00 |
| 10.12.2024 | 41,62 | 42,90 | 41,26 | 41,26 | 1,73% | 12,00 |
| 09.12.2024 | 43,97 | 43,97 | 40,56 | 40,56 | -6,24% | 100,00 |
| 06.12.2024 | 42,50 | 43,26 | 42,43 | 43,26 | 0,32% | - |
| 05.12.2024 | 42,91 | 43,12 | 42,91 | 43,12 | 2,06% | - |
| 04.12.2024 | 42,41 | 42,46 | 42,25 | 42,25 | 0,48% | - |
| 03.12.2024 | 43,14 | 43,14 | 42,05 | 42,05 | -6,39% | 172,00 |
| 02.12.2024 | 48,45 | 49,86 | 44,63 | 44,92 | -9,16% | 479,00 |
| 29.11.2024 | 45,96 | 49,45 | 45,81 | 49,45 | 7,57% | 100,00 |
| 28.11.2024 | 45,88 | 45,97 | 45,86 | 45,97 | 2,18% | - |
| 27.11.2024 | 46,65 | 47,29 | 44,99 | 44,99 | -5,54% | 100,00 |
| 26.11.2024 | 47,68 | 47,68 | 47,28 | 47,63 | -5,57% | 240,00 |
| 25.11.2024 | 47,00 | 50,44 | 46,82 | 50,44 | 4,52% | 1.548,00 |
| 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% | - |