167,788$
0,41%
Echtzeit-Aktienkurs Lancaster Colony Corp
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 167,47 | 168,45 | 166,15 | 167,93 | 0,50% | 109.605,00 |
| 05.06.2025 | 167,06 | 168,16 | 165,21 | 167,10 | 0,02% | 137.678,00 |
| 04.06.2025 | 169,35 | 170,33 | 166,61 | 167,07 | -1,28% | 125.934,00 |
| 03.06.2025 | 167,17 | 170,77 | 166,22 | 169,23 | 0,85% | 125.817,00 |
| 02.06.2025 | 166,84 | 167,85 | 165,18 | 167,81 | 0,24% | 191.800,00 |
| 30.05.2025 | 165,91 | 168,20 | 165,80 | 167,40 | 0,93% | 132.290,00 |
| 29.05.2025 | 164,29 | 166,02 | 164,13 | 165,86 | 0,72% | 111.885,00 |
| 28.05.2025 | 168,32 | 169,45 | 163,96 | 164,68 | -2,02% | 174.322,00 |
| 27.05.2025 | 165,30 | 168,34 | 164,64 | 168,07 | 2,48% | 143.734,00 |
| 23.05.2025 | 161,84 | 164,27 | 160,05 | 164,00 | 1,21% | 156.567,00 |
| 22.05.2025 | 162,84 | 163,09 | 160,58 | 162,04 | -0,74% | 108.724,00 |
| 21.05.2025 | 166,04 | 167,18 | 163,24 | 163,24 | -2,52% | 143.786,00 |
| 20.05.2025 | 167,98 | 167,98 | 166,43 | 167,46 | 0,05% | 107.825,00 |
| 19.05.2025 | 168,80 | 168,80 | 166,50 | 167,37 | -1,25% | 91.010,00 |
| 16.05.2025 | 167,17 | 169,49 | 166,85 | 169,49 | 1,65% | 160.604,00 |
| 15.05.2025 | 166,24 | 168,58 | 165,84 | 166,74 | 0,76% | 184.422,00 |
| 14.05.2025 | 166,63 | 166,77 | 163,80 | 165,48 | -1,26% | 168.581,00 |
| 13.05.2025 | 169,49 | 171,16 | 167,13 | 167,59 | -1,60% | 200.686,00 |
| 12.05.2025 | 167,68 | 170,39 | 165,99 | 170,32 | 2,23% | 216.907,00 |
| 09.05.2025 | 165,09 | 167,68 | 164,41 | 166,60 | 0,72% | 228.831,00 |
| 08.05.2025 | 160,71 | 166,20 | 159,76 | 165,41 | 3,59% | 255.718,00 |
| 07.05.2025 | 161,68 | 162,53 | 158,84 | 159,67 | -1,13% | 170.302,00 |
| 06.05.2025 | 161,37 | 161,96 | 158,97 | 161,49 | 0,02% | 212.604,00 |
| 05.05.2025 | 163,40 | 163,49 | 159,81 | 161,45 | -0,83% | 261.039,00 |
| 02.05.2025 | 161,41 | 162,92 | 159,05 | 162,80 | 1,36% | 347.207,00 |
| 01.05.2025 | 163,62 | 165,05 | 158,58 | 160,61 | -1,33% | 414.417,00 |
| 30.04.2025 | 160,02 | 168,78 | 156,14 | 162,78 | -15,61% | 733.343,00 |
| 29.04.2025 | 189,61 | 193,25 | 187,96 | 192,90 | 1,68% | 176.711,00 |
| 28.04.2025 | 190,36 | 191,05 | 187,54 | 189,71 | -0,26% | 183.498,00 |
| 25.04.2025 | 189,50 | 191,25 | 186,67 | 190,21 | -0,06% | 126.786,00 |
| 24.04.2025 | 191,68 | 192,35 | 189,55 | 190,33 | -0,48% | 158.377,00 |
| 23.04.2025 | 191,92 | 193,26 | 190,00 | 191,24 | 0,07% | 198.216,00 |
| 22.04.2025 | 190,98 | 193,40 | 189,02 | 191,11 | 0,48% | 169.099,00 |
| 21.04.2025 | 189,18 | 190,92 | 187,89 | 190,19 | 0,61% | 133.195,00 |
| 17.04.2025 | 183,38 | 189,65 | 181,55 | 189,03 | 3,24% | 178.905,00 |
| 16.04.2025 | 185,07 | 186,41 | 181,96 | 183,10 | -0,90% | 172.919,00 |
| 15.04.2025 | 187,24 | 187,24 | 183,05 | 184,76 | -1,19% | 102.283,00 |
| 14.04.2025 | 185,00 | 187,81 | 183,63 | 186,98 | 1,75% | 135.872,00 |
| 11.04.2025 | 182,04 | 185,04 | 180,19 | 183,76 | 1,31% | 132.819,00 |
| 10.04.2025 | 179,51 | 181,74 | 178,08 | 181,39 | 0,07% | 192.475,00 |
| 09.04.2025 | 172,64 | 183,84 | 171,48 | 181,26 | 4,16% | 292.091,00 |
| 08.04.2025 | 176,56 | 178,13 | 172,13 | 174,02 | -0,87% | 202.584,00 |
| 07.04.2025 | 175,05 | 179,53 | 171,43 | 175,55 | -2,36% | 253.212,00 |
| 04.04.2025 | 173,83 | 182,27 | 171,01 | 179,80 | 2,69% | 339.266,00 |
| 03.04.2025 | 170,87 | 176,23 | 170,87 | 175,09 | 0,89% | 182.552,00 |
| 02.04.2025 | 175,00 | 175,25 | 172,99 | 173,54 | -0,95% | 117.323,00 |
| 01.04.2025 | 174,96 | 178,04 | 174,00 | 175,20 | 0,18% | 120.792,00 |
| 31.03.2025 | 174,79 | 177,04 | 173,79 | 174,88 | 0,05% | 223.082,00 |
| 28.03.2025 | 176,97 | 177,33 | 173,88 | 174,79 | -0,94% | 106.715,00 |
| 27.03.2025 | 176,19 | 178,32 | 175,02 | 176,44 | 0,44% | 107.997,00 |
| 26.03.2025 | 176,73 | 179,68 | 175,42 | 175,66 | -0,61% | 117.869,00 |
| 25.03.2025 | 175,23 | 178,66 | 174,53 | 176,73 | 0,49% | 127.214,00 |
| 24.03.2025 | 176,20 | 177,93 | 174,75 | 175,87 | 0,31% | 154.814,00 |
| 21.03.2025 | 173,49 | 176,13 | 173,19 | 175,33 | 0,67% | 736.672,00 |
| 20.03.2025 | 175,88 | 176,74 | 174,09 | 174,17 | -1,55% | 106.499,00 |
| 19.03.2025 | 180,48 | 183,44 | 174,19 | 176,92 | -1,97% | 136.866,00 |
| 18.03.2025 | 183,46 | 185,20 | 180,27 | 180,48 | -1,49% | 103.174,00 |
| 17.03.2025 | 179,86 | 185,23 | 179,86 | 183,21 | 1,77% | 165.678,00 |
| 14.03.2025 | 177,13 | 180,82 | 176,85 | 180,02 | 1,40% | 90.917,00 |
| 13.03.2025 | 180,81 | 182,06 | 177,45 | 177,53 | -1,85% | 87.135,00 |
| 12.03.2025 | 188,09 | 188,09 | 180,61 | 180,88 | -1,91% | 113.864,00 |
| 11.03.2025 | 187,91 | 188,34 | 184,40 | 184,40 | -1,50% | 149.058,00 |
| 10.03.2025 | 192,20 | 195,62 | 186,92 | 187,20 | -2,75% | 217.140,00 |
| 07.03.2025 | 191,29 | 194,68 | 184,59 | 192,49 | 0,29% | 193.388,00 |
| 06.03.2025 | 191,84 | 192,50 | 189,39 | 191,94 | -0,43% | 99.535,00 |
| 05.03.2025 | 192,20 | 193,19 | 190,38 | 192,77 | 0,88% | 115.840,00 |
| 04.03.2025 | 191,28 | 193,14 | 190,68 | 191,08 | -0,32% | 130.846,00 |
| 03.03.2025 | 190,85 | 192,99 | 189,32 | 191,69 | 0,28% | 201.697,00 |
| 28.02.2025 | 190,51 | 192,75 | 189,42 | 191,16 | 0,59% | 179.962,00 |
| 27.02.2025 | 189,51 | 191,47 | 188,86 | 190,03 | -0,24% | 121.655,00 |
| 26.02.2025 | 197,69 | 198,39 | 190,42 | 190,49 | -3,03% | 162.709,00 |
| 25.02.2025 | 195,40 | 198,26 | 194,54 | 196,44 | 1,01% | 140.545,00 |
| 24.02.2025 | 195,19 | 196,03 | 191,82 | 194,47 | -0,17% | 143.595,00 |
| 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 | 0,75% | 166.932,00 |
| 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 |