194,861$
1,70%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 192,86 | 195,55 | 191,99 | 194,81 | 1,67% | 143.813,00 |
| 20.02.2025 | 190,33 | 193,45 | 190,33 | 191,61 | -0,31% | 110.616,00 |
| 19.02.2025 | 189,20 | 192,87 | 188,69 | 192,20 | 1,13% | 113.519,00 |
| 18.02.2025 | 187,81 | 191,65 | 187,18 | 190,05 | 0,33% | 166.932,00 |
| 17.02.2025 | 189,07 | 189,63 | 188,83 | 189,43 | 0,43% | - |
| 14.02.2025 | 192,73 | 195,19 | 188,60 | 188,63 | -2,73% | 156.620,00 |
| 13.02.2025 | 191,70 | 194,48 | 189,71 | 193,93 | 1,16% | 125.428,00 |
| 12.02.2025 | 188,17 | 192,02 | 186,76 | 191,70 | 0,54% | 184.985,00 |
| 11.02.2025 | 185,80 | 191,13 | 185,80 | 190,67 | 2,19% | 117.785,00 |
| 10.02.2025 | 189,94 | 191,52 | 185,68 | 186,58 | -1,13% | 166.306,00 |
| 07.02.2025 | 187,54 | 188,95 | 185,67 | 188,71 | 0,61% | 163.025,00 |
| 06.02.2025 | 187,42 | 189,40 | 185,91 | 187,57 | 0,73% | 151.500,00 |
| 05.02.2025 | 181,88 | 188,43 | 179,83 | 186,21 | 2,90% | 271.921,00 |
| 04.02.2025 | 171,00 | 185,56 | 171,00 | 180,96 | 8,68% | 413.196,00 |
| 03.02.2025 | 166,26 | 168,19 | 164,91 | 166,50 | -1,33% | 196.595,00 |
| 31.01.2025 | 168,15 | 169,28 | 167,09 | 168,74 | -0,32% | 197.213,00 |
| 30.01.2025 | 171,06 | 171,06 | 168,16 | 169,28 | -0,40% | 97.787,00 |
| 29.01.2025 | 169,52 | 171,66 | 169,04 | 169,96 | 0,01% | 106.379,00 |
| 28.01.2025 | 173,33 | 174,04 | 169,62 | 169,95 | -2,24% | 118.847,00 |
| 27.01.2025 | 171,80 | 176,84 | 168,55 | 173,84 | 1,07% | 174.652,00 |
| 24.01.2025 | 173,61 | 174,07 | 171,54 | 172,00 | -1,40% | 162.282,00 |
| 23.01.2025 | 172,50 | 174,50 | 170,86 | 174,44 | 0,64% | 154.455,00 |
| 22.01.2025 | 175,21 | 175,26 | 172,79 | 173,33 | -1,47% | 137.080,00 |
| 21.01.2025 | 172,14 | 175,91 | 171,00 | 175,91 | 2,81% | 113.973,00 |
| 17.01.2025 | 171,71 | 171,71 | 170,32 | 171,10 | 0,47% | 130.639,00 |
| 16.01.2025 | 168,04 | 170,98 | 167,27 | 170,30 | 1,43% | 88.097,00 |
| 15.01.2025 | 170,72 | 170,72 | 167,72 | 167,90 | -0,43% | 88.961,00 |
| 14.01.2025 | 168,43 | 168,92 | 167,10 | 168,63 | 0,32% | 69.813,00 |
| 13.01.2025 | 166,42 | 169,03 | 164,22 | 168,09 | 0,81% | 100.254,00 |
| 10.01.2025 | 167,30 | 168,98 | 165,91 | 166,74 | -1,74% | 149.405,00 |
| 08.01.2025 | 165,89 | 171,02 | 163,20 | 169,70 | 2,19% | 194.295,00 |
| 07.01.2025 | 170,00 | 171,28 | 165,71 | 166,07 | -1,83% | 139.645,00 |
| 06.01.2025 | 173,25 | 174,69 | 168,27 | 169,16 | -2,50% | 127.451,00 |
| 03.01.2025 | 172,85 | 174,13 | 171,40 | 173,49 | 0,54% | 201.493,00 |
| 02.01.2025 | 173,96 | 174,24 | 171,95 | 172,55 | -0,34% | 140.235,00 |
| 31.12.2024 | 173,33 | 175,33 | 172,82 | 173,14 | 0,00% | 84.869,00 |
| 30.12.2024 | 175,86 | 175,86 | 172,90 | 173,14 | -1,55% | 83.182,00 |
| 27.12.2024 | 176,43 | 177,65 | 174,13 | 175,87 | -1,04% | 105.555,00 |
| 26.12.2024 | 177,00 | 179,22 | 176,94 | 177,72 | -0,18% | 106.637,00 |
| 24.12.2024 | 176,54 | 178,45 | 176,06 | 178,04 | 0,41% | 46.622,00 |
| 23.12.2024 | 179,90 | 179,90 | 177,05 | 177,32 | -1,87% | 114.552,00 |
| 20.12.2024 | 180,57 | 183,93 | 179,93 | 180,69 | -1,02% | 310.045,00 |
| 19.12.2024 | 183,08 | 184,55 | 179,91 | 182,56 | 0,13% | 116.585,00 |
| 18.12.2024 | 188,76 | 189,10 | 180,73 | 182,33 | -3,64% | 157.067,00 |
| 17.12.2024 | 191,45 | 193,65 | 188,85 | 189,22 | -2,13% | 114.524,00 |
| 16.12.2024 | 197,00 | 197,50 | 192,74 | 193,33 | -2,41% | 124.812,00 |
| 13.12.2024 | 195,60 | 198,31 | 193,05 | 198,10 | 0,80% | 117.196,00 |
| 12.12.2024 | 193,72 | 196,62 | 190,65 | 196,53 | 1,17% | 128.564,00 |
| 11.12.2024 | 190,84 | 195,19 | 182,44 | 194,26 | 2,26% | 231.215,00 |
| 10.12.2024 | 183,85 | 191,03 | 182,43 | 189,97 | 3,28% | 156.720,00 |
| 09.12.2024 | 179,84 | 184,65 | 179,84 | 183,94 | 2,34% | 109.041,00 |
| 06.12.2024 | 184,38 | 185,16 | 179,41 | 179,73 | -2,40% | 111.668,00 |
| 05.12.2024 | 183,56 | 184,59 | 181,95 | 184,15 | -0,24% | 89.488,00 |
| 04.12.2024 | 186,18 | 186,44 | 183,85 | 184,60 | -1,09% | 85.453,00 |
| 03.12.2024 | 187,86 | 189,12 | 185,47 | 186,63 | -0,36% | 101.891,00 |
| 02.12.2024 | 185,74 | 187,59 | 184,09 | 187,30 | 0,79% | 101.570,00 |
| 29.11.2024 | 187,43 | 187,43 | 184,95 | 185,84 | -0,11% | 79.092,00 |
| 27.11.2024 | 185,90 | 189,86 | 184,52 | 186,05 | 0,25% | 158.336,00 |
| 26.11.2024 | 188,33 | 190,16 | 183,54 | 185,58 | -1,62% | 129.023,00 |
| 25.11.2024 | 188,27 | 190,79 | 188,14 | 188,64 | 1,21% | 151.052,00 |
| 22.11.2024 | 182,98 | 186,76 | 182,98 | 186,38 | 2,42% | 132.759,00 |
| 21.11.2024 | 179,76 | 182,38 | 178,35 | 181,98 | 1,38% | 126.907,00 |
| 20.11.2024 | 178,19 | 179,71 | 177,66 | 179,50 | -0,07% | 147.261,00 |
| 19.11.2024 | 179,50 | 180,08 | 176,96 | 179,62 | -0,23% | 131.344,00 |
| 18.11.2024 | 181,24 | 182,54 | 179,48 | 180,04 | -0,39% | 117.747,00 |
| 15.11.2024 | 185,14 | 185,14 | 180,29 | 180,75 | -1,86% | 121.205,00 |
| 14.11.2024 | 188,23 | 189,05 | 183,59 | 184,18 | -1,97% | 116.925,00 |
| 13.11.2024 | 193,04 | 194,27 | 187,22 | 187,88 | -2,31% | 144.659,00 |
| 12.11.2024 | 195,66 | 196,50 | 190,49 | 192,33 | -1,73% | 166.597,00 |
| 11.11.2024 | 198,64 | 200,11 | 195,43 | 195,72 | -0,76% | 120.884,00 |
| 08.11.2024 | 195,71 | 199,54 | 195,58 | 197,22 | 0,51% | 156.661,00 |
| 07.11.2024 | 198,48 | 199,07 | 193,41 | 196,21 | -2,08% | 142.546,00 |
| 06.11.2024 | 198,04 | 202,63 | 197,41 | 200,37 | 4,71% | 227.859,00 |
| 05.11.2024 | 186,19 | 191,70 | 186,19 | 191,35 | 2,11% | 128.998,00 |
| 04.11.2024 | 180,49 | 187,50 | 180,36 | 187,40 | 3,84% | 133.581,00 |
| 01.11.2024 | 175,63 | 181,74 | 175,63 | 180,47 | 3,96% | 277.923,00 |
| 31.10.2024 | 178,35 | 185,02 | 170,50 | 173,60 | -6,16% | 262.321,00 |
| 30.10.2024 | 182,34 | 185,20 | 180,05 | 185,00 | 1,16% | 202.337,00 |
| 29.10.2024 | 180,04 | 183,12 | 180,04 | 182,88 | 0,98% | 142.264,00 |
| 28.10.2024 | 177,72 | 181,42 | 177,72 | 181,11 | 2,20% | 126.341,00 |
| 25.10.2024 | 177,72 | 178,69 | 176,33 | 177,21 | 0,41% | 113.692,00 |
| 24.10.2024 | 175,94 | 176,95 | 174,66 | 176,48 | 0,23% | 127.464,00 |
| 23.10.2024 | 175,40 | 176,37 | 174,92 | 176,08 | 0,27% | 111.880,00 |
| 22.10.2024 | 172,35 | 175,88 | 171,27 | 175,60 | 2,09% | 208.136,00 |
| 21.10.2024 | 175,97 | 176,23 | 171,90 | 172,00 | -2,15% | 136.465,00 |
| 18.10.2024 | 178,23 | 178,93 | 175,78 | 175,78 | -1,48% | 96.696,00 |
| 17.10.2024 | 180,53 | 180,53 | 176,94 | 178,42 | -0,83% | 86.419,00 |
| 16.10.2024 | 180,86 | 181,84 | 179,49 | 179,92 | -0,21% | 91.243,00 |
| 15.10.2024 | 180,24 | 183,07 | 180,15 | 180,30 | 0,29% | 106.408,00 |
| 14.10.2024 | 180,58 | 181,41 | 179,48 | 179,77 | -0,28% | 58.569,00 |
| 11.10.2024 | 177,65 | 181,13 | 177,65 | 180,28 | 1,21% | 96.275,00 |
| 10.10.2024 | 179,71 | 180,58 | 175,08 | 178,13 | -1,35% | 152.371,00 |
| 09.10.2024 | 180,01 | 182,01 | 180,01 | 180,57 | 0,03% | 67.327,00 |
| 08.10.2024 | 178,21 | 181,87 | 178,21 | 180,52 | 1,21% | 114.094,00 |
| 07.10.2024 | 176,10 | 178,67 | 175,67 | 178,37 | 0,83% | 94.042,00 |
| 04.10.2024 | 176,58 | 178,14 | 176,02 | 176,91 | 0,59% | 71.715,00 |
| 03.10.2024 | 174,77 | 175,87 | 173,99 | 175,87 | -0,01% | 57.080,00 |
| 02.10.2024 | 176,00 | 176,40 | 174,69 | 175,90 | -0,76% | 74.864,00 |
| 01.10.2024 | 176,42 | 177,74 | 174,16 | 177,25 | 0,39% | 106.008,00 |
| 30.09.2024 | 179,10 | 181,63 | 175,41 | 176,57 | -1,20% | 106.250,00 |