8,285$
-2,18%
Echtzeit-Aktienkurs Lee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Lee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,23 | 8,52 | 8,11 | 8,23 | -2,26% | 49.530,00 |
| 01.04.2026 | 8,43 | 8,62 | 8,09 | 8,42 | -2,21% | 75.320,00 |
| 31.03.2026 | 8,94 | 9,29 | 8,53 | 8,61 | -1,94% | 75.426,00 |
| 30.03.2026 | 8,68 | 8,95 | 8,51 | 8,78 | 3,29% | 43.673,00 |
| 27.03.2026 | 8,89 | 8,89 | 8,44 | 8,50 | -2,97% | 69.412,00 |
| 26.03.2026 | 8,40 | 8,83 | 8,37 | 8,76 | 4,29% | 34.777,00 |
| 25.03.2026 | 8,49 | 9,00 | 8,23 | 8,40 | 2,56% | 50.621,00 |
| 24.03.2026 | 8,48 | 8,65 | 8,19 | 8,19 | -2,85% | 36.760,00 |
| 23.03.2026 | 8,35 | 8,63 | 7,78 | 8,43 | 6,04% | 92.287,00 |
| 20.03.2026 | 8,55 | 8,84 | 7,78 | 7,95 | -6,69% | 208.572,00 |
| 19.03.2026 | 8,61 | 8,99 | 8,47 | 8,52 | -0,81% | 91.284,00 |
| 18.03.2026 | 8,79 | 8,80 | 8,37 | 8,59 | -3,70% | 86.673,00 |
| 17.03.2026 | 9,07 | 9,51 | 8,91 | 8,92 | -1,98% | 60.692,00 |
| 16.03.2026 | 9,44 | 9,50 | 9,10 | 9,10 | -3,40% | 83.390,00 |
| 13.03.2026 | 8,96 | 9,65 | 8,96 | 9,42 | 5,61% | 161.960,00 |
| 12.03.2026 | 9,24 | 9,50 | 8,92 | 8,92 | -3,57% | 128.918,00 |
| 11.03.2026 | 9,06 | 9,47 | 8,76 | 9,25 | 5,35% | 117.117,00 |
| 10.03.2026 | 8,67 | 9,18 | 8,35 | 8,78 | 1,97% | 126.604,00 |
| 09.03.2026 | 9,67 | 9,88 | 8,41 | 8,61 | -11,05% | 167.502,00 |
| 06.03.2026 | 8,95 | 9,81 | 8,84 | 9,68 | 7,32% | 233.021,00 |
| 05.03.2026 | 9,13 | 9,74 | 8,78 | 9,02 | -1,64% | 127.571,00 |
| 04.03.2026 | 8,85 | 9,35 | 8,57 | 9,17 | 2,57% | 139.942,00 |
| 03.03.2026 | 9,20 | 9,97 | 8,58 | 8,94 | -4,89% | 156.194,00 |
| 02.03.2026 | 8,70 | 9,46 | 8,56 | 9,40 | 8,17% | 210.844,00 |
| 27.02.2026 | 8,86 | 9,33 | 8,63 | 8,69 | 0,12% | 86.621,00 |
| 26.02.2026 | 8,72 | 9,20 | 8,34 | 8,68 | -1,03% | 122.854,00 |
| 25.02.2026 | 8,75 | 9,00 | 8,41 | 8,77 | 0,46% | 61.413,00 |
| 24.02.2026 | 8,50 | 8,96 | 8,13 | 8,73 | 4,55% | 89.031,00 |
| 23.02.2026 | 8,60 | 9,50 | 7,56 | 8,35 | -3,13% | 122.117,00 |
| 20.02.2026 | 8,94 | 9,30 | 8,27 | 8,62 | -2,60% | 123.441,00 |
| 19.02.2026 | 7,40 | 9,33 | 7,40 | 8,85 | 22,92% | 205.887,00 |
| 18.02.2026 | 7,01 | 7,37 | 7,01 | 7,20 | 1,69% | 49.874,00 |
| 17.02.2026 | 7,22 | 7,38 | 6,65 | 7,08 | 2,61% | 63.527,00 |
| 13.02.2026 | 6,55 | 7,31 | 6,40 | 6,90 | 4,07% | 61.476,00 |
| 12.02.2026 | 6,74 | 7,00 | 6,40 | 6,63 | -2,50% | 53.417,00 |
| 11.02.2026 | 5,99 | 7,01 | 5,94 | 6,80 | 21,65% | 94.305,00 |
| 10.02.2026 | 5,25 | 6,17 | 5,09 | 5,59 | 6,48% | 55.622,00 |
| 09.02.2026 | 5,31 | 5,60 | 5,25 | 5,25 | -0,57% | 59.625,00 |
| 06.02.2026 | 5,41 | 5,54 | 5,01 | 5,28 | -4,52% | 51.035,00 |
| 05.02.2026 | 5,49 | 5,57 | 5,26 | 5,53 | -1,43% | 25.371,00 |
| 04.02.2026 | 5,34 | 5,63 | 5,32 | 5,61 | 2,75% | 43.877,00 |
| 03.02.2026 | 5,39 | 5,50 | 5,15 | 5,46 | -0,55% | 32.284,00 |
| 02.02.2026 | 5,25 | 5,65 | 5,15 | 5,49 | 4,17% | 44.036,00 |
| 30.01.2026 | 5,08 | 5,60 | 5,06 | 5,27 | 2,13% | 28.194,00 |
| 29.01.2026 | 5,38 | 5,40 | 5,10 | 5,16 | -4,62% | 17.751,00 |
| 28.01.2026 | 5,57 | 5,60 | 5,22 | 5,41 | -3,39% | 86.774,00 |
| 27.01.2026 | 5,37 | 5,67 | 5,18 | 5,60 | 0,18% | 14.849,00 |
| 26.01.2026 | 5,40 | 5,69 | 5,36 | 5,59 | 1,82% | 50.889,00 |
| 23.01.2026 | 5,70 | 5,70 | 5,43 | 5,49 | -2,05% | 14.000,00 |
| 22.01.2026 | 5,55 | 5,67 | 5,26 | 5,61 | -0,27% | 28.756,00 |
| 21.01.2026 | 5,34 | 5,62 | 5,20 | 5,62 | 7,46% | 21.609,00 |
| 20.01.2026 | 5,07 | 5,41 | 5,07 | 5,23 | 2,75% | 27.224,00 |
| 16.01.2026 | 5,10 | 5,26 | 5,05 | 5,09 | 1,50% | 55.151,00 |
| 15.01.2026 | 4,96 | 5,33 | 4,96 | 5,02 | 1,31% | 33.231,00 |
| 14.01.2026 | 4,99 | 5,15 | 4,60 | 4,95 | -1,98% | 115.177,00 |
| 13.01.2026 | 4,83 | 5,10 | 4,79 | 5,05 | 2,33% | 40.306,00 |
| 12.01.2026 | 4,93 | 5,05 | 4,78 | 4,94 | -1,30% | 24.603,00 |
| 09.01.2026 | 4,92 | 5,00 | 4,82 | 5,00 | 3,31% | 5.716,00 |
| 08.01.2026 | 5,00 | 5,02 | 4,81 | 4,84 | -4,72% | 19.402,00 |
| 07.01.2026 | 4,77 | 5,15 | 4,77 | 5,08 | 6,95% | 42.590,00 |
| 06.01.2026 | 5,07 | 5,40 | 4,60 | 4,75 | -5,38% | 91.174,00 |
| 05.01.2026 | 4,60 | 5,04 | 4,55 | 5,02 | 9,37% | 125.297,00 |
| 02.01.2026 | 4,71 | 4,89 | 4,45 | 4,59 | -4,18% | 75.406,00 |
| 31.12.2025 | 4,79 | 5,72 | 4,50 | 4,79 | 6,44% | 458.067,00 |
| 30.12.2025 | 4,00 | 4,74 | 4,00 | 4,50 | 20,64% | 454.139,00 |
| 29.12.2025 | 3,75 | 3,98 | 3,66 | 3,73 | -0,27% | 28.865,00 |
| 26.12.2025 | 3,65 | 3,81 | 3,58 | 3,74 | 1,63% | 35.109,00 |
| 24.12.2025 | 3,70 | 3,74 | 3,60 | 3,68 | 0,82% | 9.888,00 |
| 23.12.2025 | 3,64 | 3,84 | 3,59 | 3,65 | 1,39% | 28.502,00 |
| 22.12.2025 | 3,68 | 3,91 | 3,60 | 3,60 | -0,83% | 29.923,00 |
| 19.12.2025 | 4,02 | 4,10 | 3,56 | 3,63 | -9,25% | 71.975,00 |
| 18.12.2025 | 3,47 | 4,51 | 3,47 | 4,00 | 17,65% | 213.705,00 |
| 17.12.2025 | 3,48 | 3,52 | 3,34 | 3,40 | -1,45% | 42.480,00 |
| 16.12.2025 | 3,70 | 3,70 | 3,45 | 3,45 | -5,48% | 30.069,00 |
| 15.12.2025 | 4,05 | 4,05 | 3,65 | 3,65 | -10,10% | 12.562,00 |
| 12.12.2025 | 4,12 | 4,27 | 4,06 | 4,06 | -1,46% | 34.810,00 |
| 11.12.2025 | 4,11 | 4,43 | 4,09 | 4,12 | 0,00% | 24.158,00 |
| 10.12.2025 | 4,31 | 4,42 | 4,06 | 4,12 | -0,72% | 62.693,00 |
| 09.12.2025 | 4,01 | 4,80 | 3,90 | 4,15 | 0,73% | 40.828,00 |
| 08.12.2025 | 4,00 | 4,13 | 3,95 | 4,12 | 4,30% | 21.554,00 |
| 05.12.2025 | 3,90 | 4,00 | 3,90 | 3,95 | 2,33% | 5.090,00 |
| 04.12.2025 | 3,80 | 3,99 | 3,80 | 3,86 | 4,32% | 12.377,00 |
| 03.12.2025 | 3,87 | 4,27 | 3,70 | 3,70 | -4,39% | 13.651,00 |
| 02.12.2025 | 4,37 | 4,37 | 3,87 | 3,87 | -4,21% | 8.611,00 |
| 01.12.2025 | 3,95 | 4,05 | 3,85 | 4,04 | 2,28% | 10.226,00 |
| 28.11.2025 | 3,90 | 4,27 | 3,87 | 3,95 | 0,00% | 16.587,00 |
| 26.11.2025 | 4,45 | 4,65 | 3,92 | 3,95 | -9,20% | 26.210,00 |
| 25.11.2025 | 4,34 | 4,50 | 4,25 | 4,35 | 2,35% | 14.945,00 |
| 24.11.2025 | 4,56 | 4,72 | 4,17 | 4,25 | -6,80% | 17.075,00 |
| 21.11.2025 | 4,49 | 4,61 | 4,43 | 4,56 | 1,58% | 5.047,00 |
| 20.11.2025 | 4,42 | 4,68 | 4,42 | 4,49 | 0,88% | 16.001,00 |
| 19.11.2025 | 4,40 | 4,50 | 4,40 | 4,45 | 1,25% | 5.705,00 |
| 18.11.2025 | 4,36 | 4,70 | 4,36 | 4,40 | -2,12% | 10.123,00 |
| 17.11.2025 | 4,35 | 4,79 | 4,35 | 4,49 | 7,16% | 21.129,00 |
| 14.11.2025 | 4,55 | 4,68 | 4,19 | 4,19 | -8,91% | 24.304,00 |
| 13.11.2025 | 4,97 | 4,97 | 4,43 | 4,60 | -7,07% | 42.529,00 |
| 12.11.2025 | 5,30 | 5,30 | 4,95 | 4,95 | -5,51% | 671.033,00 |
| 11.11.2025 | 4,06 | 5,70 | 3,92 | 5,24 | 28,57% | 337.799,00 |
| 10.11.2025 | 4,03 | 4,35 | 3,96 | 4,07 | 3,15% | 3.115,00 |
| 07.11.2025 | 3,90 | 4,26 | 3,90 | 3,95 | -2,83% | 3.734,00 |