166,050$
0,64%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 165,68 | 166,33 | 164,90 | 165,00 | -0,11% | - |
| 14.10.2025 | 163,25 | 165,18 | 162,75 | 165,18 | 0,75% | - |
| 13.10.2025 | 167,20 | 167,20 | 163,37 | 163,94 | 0,53% | - |
| 10.10.2025 | 163,08 | 165,14 | 162,90 | 163,08 | -0,10% | - |
| 09.10.2025 | 165,47 | 165,57 | 163,10 | 163,23 | -1,46% | - |
| 08.10.2025 | 165,17 | 166,27 | 164,97 | 165,64 | 0,38% | - |
| 07.10.2025 | 165,32 | 165,97 | 164,51 | 165,02 | -0,09% | - |
| 06.10.2025 | 168,49 | 168,49 | 164,90 | 165,16 | -3,28% | - |
| 02.10.2025 | 172,94 | 172,94 | 169,86 | 170,76 | -1,47% | - |
| 01.10.2025 | 172,03 | 173,45 | 171,37 | 173,31 | 0,23% | - |
| 30.09.2025 | 169,37 | 173,56 | 169,37 | 172,91 | 0,62% | - |
| 29.09.2025 | 170,23 | 171,87 | 170,23 | 171,84 | -1,18% | - |
| 26.09.2025 | 171,71 | 173,94 | 171,70 | 173,88 | 0,97% | - |
| 25.09.2025 | 173,74 | 174,69 | 171,78 | 172,21 | -1,25% | - |
| 24.09.2025 | 174,86 | 175,22 | 173,85 | 174,38 | -0,26% | - |
| 23.09.2025 | 176,37 | 177,38 | 174,84 | 174,85 | -0,70% | - |
| 22.09.2025 | 173,82 | 178,01 | 173,82 | 176,07 | -2,99% | - |
| 18.09.2025 | 181,66 | 182,65 | 180,62 | 181,49 | 0,60% | - |
| 17.09.2025 | 181,23 | 184,05 | 180,29 | 180,41 | -0,63% | - |
| 16.09.2025 | 182,54 | 183,19 | 181,50 | 181,55 | -0,47% | - |
| 15.09.2025 | 183,06 | 183,28 | 182,05 | 182,41 | -1,30% | - |
| 11.09.2025 | 180,50 | 184,82 | 180,46 | 184,82 | 2,43% | - |
| 10.09.2025 | 182,93 | 182,93 | 179,44 | 180,44 | -1,01% | - |
| 09.09.2025 | 183,99 | 184,90 | 181,66 | 182,27 | -1,15% | - |
| 08.09.2025 | 183,70 | 186,27 | 183,70 | 184,39 | 0,03% | - |
| 05.09.2025 | 183,83 | 185,38 | 183,03 | 184,34 | 0,68% | - |
| 04.09.2025 | 181,52 | 183,10 | 181,23 | 183,10 | 0,90% | - |
| 03.09.2025 | 178,17 | 181,68 | 178,17 | 181,47 | -0,11% | - |
| 02.09.2025 | 181,88 | 181,88 | 181,32 | 181,68 | -0,19% | - |
| 29.08.2025 | 180,61 | 183,33 | 180,61 | 182,02 | 1,01% | - |
| 28.08.2025 | 181,98 | 181,98 | 178,72 | 180,20 | -0,82% | - |
| 27.08.2025 | 180,30 | 181,77 | 180,12 | 181,69 | 0,08% | - |
| 26.08.2025 | 184,54 | 184,88 | 181,52 | 181,53 | -2,09% | - |
| 25.08.2025 | 187,16 | 187,71 | 184,86 | 185,40 | -1,82% | - |
| 22.08.2025 | 179,36 | 190,32 | 179,36 | 188,84 | 6,15% | - |
| 21.08.2025 | 177,94 | 182,61 | 175,39 | 177,89 | -0,43% | - |
| 20.08.2025 | 180,55 | 181,31 | 177,53 | 178,66 | -1,09% | - |
| 19.08.2025 | 183,48 | 183,48 | 179,81 | 180,64 | 0,10% | - |
| 18.08.2025 | 179,79 | 180,68 | 179,67 | 180,47 | 0,26% | - |
| 15.08.2025 | 178,88 | 180,45 | 178,88 | 180,00 | -0,79% | - |
| 14.08.2025 | 180,69 | 182,24 | 179,79 | 181,44 | -0,99% | - |
| 13.08.2025 | 180,58 | 183,47 | 179,76 | 183,26 | 1,65% | - |
| 12.08.2025 | 178,40 | 180,82 | 177,36 | 180,29 | 1,73% | - |
| 11.08.2025 | 177,29 | 180,60 | 176,65 | 177,21 | -0,45% | - |
| 08.08.2025 | 177,66 | 179,07 | 177,23 | 178,01 | 0,37% | - |
| 07.08.2025 | 178,25 | 178,54 | 176,36 | 177,36 | 0,17% | - |
| 06.08.2025 | 173,85 | 178,10 | 173,85 | 177,06 | -0,87% | - |
| 05.08.2025 | 179,46 | 179,46 | 178,07 | 178,61 | -0,24% | - |
| 04.08.2025 | 176,65 | 179,08 | 176,14 | 179,04 | 1,32% | - |
| 01.08.2025 | 176,82 | 177,64 | 176,25 | 176,71 | -0,59% | - |
| 31.07.2025 | 181,64 | 181,64 | 177,26 | 177,76 | -1,86% | - |
| 30.07.2025 | 184,24 | 185,60 | 180,85 | 181,13 | -1,34% | - |
| 29.07.2025 | 180,34 | 184,09 | 180,14 | 183,60 | 1,41% | - |
| 28.07.2025 | 178,70 | 181,06 | 178,43 | 181,05 | 0,19% | - |
| 25.07.2025 | 180,89 | 180,89 | 179,65 | 180,71 | -0,42% | - |
| 24.07.2025 | 183,60 | 183,60 | 181,22 | 181,47 | -1,00% | - |
| 23.07.2025 | 182,55 | 185,21 | 181,68 | 183,30 | 0,08% | - |
| 22.07.2025 | 180,02 | 184,18 | 180,02 | 183,14 | 1,61% | - |
| 21.07.2025 | 179,04 | 180,72 | 178,82 | 180,24 | 0,76% | - |
| 18.07.2025 | 177,88 | 179,05 | 177,56 | 178,89 | 0,69% | - |
| 17.07.2025 | 171,49 | 177,66 | 171,49 | 177,66 | 2,20% | - |
| 16.07.2025 | 172,17 | 174,17 | 171,00 | 173,83 | 1,20% | - |
| 15.07.2025 | 177,02 | 177,02 | 171,76 | 171,76 | -2,90% | - |
| 14.07.2025 | 172,80 | 176,94 | 172,80 | 176,90 | 1,37% | - |
| 11.07.2025 | 174,70 | 175,83 | 174,27 | 174,51 | -0,62% | - |
| 10.07.2025 | 174,36 | 177,37 | 173,26 | 175,60 | 0,52% | - |
| 09.07.2025 | 173,97 | 175,31 | 173,64 | 174,70 | -0,18% | - |
| 08.07.2025 | 173,19 | 175,39 | 173,19 | 175,01 | 0,67% | - |
| 07.07.2025 | 178,37 | 178,37 | 173,80 | 173,85 | -3,32% | - |
| 03.07.2025 | 181,65 | 181,65 | 179,24 | 179,82 | -0,90% | - |
| 02.07.2025 | 179,40 | 183,50 | 179,20 | 181,46 | 5,03% | - |
| 30.06.2025 | 171,97 | 173,10 | 171,02 | 172,77 | 0,56% | 172.225,00 |
| 27.06.2025 | 172,12 | 173,11 | 170,47 | 171,80 | -0,05% | 351.168,00 |
| 26.06.2025 | 170,48 | 172,70 | 169,52 | 171,88 | 1,58% | 169.401,00 |
| 25.06.2025 | 171,39 | 171,58 | 166,99 | 169,20 | -1,67% | 212.222,00 |
| 24.06.2025 | 171,82 | 173,01 | 169,23 | 172,08 | 0,11% | 141.835,00 |
| 23.06.2025 | 168,38 | 172,08 | 168,38 | 171,89 | 1,72% | 163.374,00 |
| 20.06.2025 | 169,24 | 170,52 | 168,34 | 168,98 | -0,02% | 342.495,00 |
| 18.06.2025 | 167,60 | 170,65 | 166,63 | 169,02 | 0,73% | 166.907,00 |
| 17.06.2025 | 167,51 | 169,99 | 167,50 | 167,80 | -0,50% | 157.280,00 |
| 16.06.2025 | 168,58 | 170,16 | 167,70 | 168,64 | 0,74% | 157.426,00 |
| 13.06.2025 | 168,82 | 170,52 | 167,14 | 167,40 | -1,02% | 137.812,00 |
| 12.06.2025 | 168,15 | 169,87 | 167,10 | 169,13 | 0,59% | 97.530,00 |
| 11.06.2025 | 170,72 | 171,48 | 168,10 | 168,13 | -1,31% | 114.659,00 |
| 10.06.2025 | 170,11 | 171,96 | 167,84 | 170,37 | 0,04% | 128.509,00 |
| 09.06.2025 | 167,93 | 170,84 | 167,74 | 170,30 | 1,41% | 120.368,00 |
| 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 |