187,620$
0,12%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 180,65 | 181,52 | 178,58 | 178,72 | -0,30% | 85.989,00 |
| 26.09.2024 | 178,38 | 179,59 | 177,19 | 179,26 | 0,89% | 114.240,00 |
| 25.09.2024 | 179,49 | 179,71 | 177,16 | 177,68 | -0,63% | 107.130,00 |
| 24.09.2024 | 180,40 | 180,93 | 178,79 | 178,80 | -0,66% | 110.122,00 |
| 23.09.2024 | 181,36 | 182,59 | 179,46 | 179,99 | -1,00% | 104.312,00 |
| 20.09.2024 | 181,71 | 182,04 | 180,00 | 181,80 | 0,33% | 484.294,00 |
| 19.09.2024 | 180,90 | 181,92 | 178,20 | 181,20 | 1,12% | 138.650,00 |
| 18.09.2024 | 179,32 | 184,58 | 178,41 | 179,20 | -0,21% | 136.459,00 |
| 17.09.2024 | 179,42 | 182,88 | 179,42 | 179,58 | 0,15% | 128.647,00 |
| 16.09.2024 | 180,78 | 181,41 | 178,97 | 179,31 | -0,18% | 98.764,00 |
| 13.09.2024 | 178,94 | 179,67 | 176,33 | 179,63 | 1,05% | 112.663,00 |
| 12.09.2024 | 175,19 | 177,77 | 173,84 | 177,77 | 1,70% | 96.773,00 |
| 11.09.2024 | 176,00 | 176,06 | 171,66 | 174,80 | -1,06% | 106.299,00 |
| 10.09.2024 | 176,04 | 178,28 | 174,51 | 176,68 | 0,53% | 107.398,00 |
| 09.09.2024 | 176,69 | 177,38 | 174,82 | 175,74 | -1,04% | 136.339,00 |
| 06.09.2024 | 177,24 | 178,74 | 176,16 | 177,59 | -0,02% | 108.505,00 |
| 05.09.2024 | 177,07 | 179,99 | 176,28 | 177,63 | 0,56% | 144.588,00 |
| 04.09.2024 | 170,79 | 176,89 | 170,45 | 176,64 | 3,49% | 187.418,00 |
| 03.09.2024 | 170,52 | 171,71 | 169,33 | 170,69 | -0,04% | 98.263,00 |
| 30.08.2024 | 170,15 | 170,83 | 168,37 | 170,76 | 0,48% | 145.432,00 |
| 29.08.2024 | 169,90 | 172,48 | 167,71 | 169,94 | 0,64% | 181.866,00 |
| 28.08.2024 | 167,90 | 170,44 | 167,50 | 168,86 | 0,72% | 155.147,00 |
| 27.08.2024 | 171,40 | 171,62 | 167,26 | 167,65 | -2,05% | 190.734,00 |
| 26.08.2024 | 175,14 | 175,82 | 170,75 | 171,16 | -1,35% | 204.082,00 |
| 23.08.2024 | 173,41 | 175,75 | 171,00 | 173,51 | 0,12% | 317.925,00 |
| 22.08.2024 | 185,91 | 186,60 | 169,37 | 173,31 | -12,29% | 628.416,00 |
| 21.08.2024 | 199,27 | 201,36 | 197,15 | 197,60 | -0,31% | 183.106,00 |
| 20.08.2024 | 198,20 | 198,72 | 196,20 | 198,21 | -0,14% | 133.061,00 |
| 19.08.2024 | 198,70 | 199,85 | 196,05 | 198,49 | 0,06% | 118.689,00 |
| 16.08.2024 | 197,77 | 198,68 | 196,63 | 198,38 | 0,02% | 107.242,00 |
| 15.08.2024 | 197,00 | 199,72 | 196,19 | 198,35 | 1,65% | 114.086,00 |
| 14.08.2024 | 192,98 | 195,32 | 192,84 | 195,13 | 0,90% | 75.366,00 |
| 13.08.2024 | 190,22 | 194,36 | 187,80 | 193,39 | 2,45% | 127.291,00 |
| 12.08.2024 | 192,05 | 192,05 | 188,33 | 188,77 | -1,84% | 123.353,00 |
| 09.08.2024 | 191,81 | 192,80 | 189,75 | 192,30 | 0,01% | 105.426,00 |
| 08.08.2024 | 191,55 | 193,23 | 191,55 | 192,28 | 0,69% | 90.876,00 |
| 07.08.2024 | 190,92 | 192,73 | 189,14 | 190,96 | 0,96% | 127.167,00 |
| 06.08.2024 | 186,11 | 190,03 | 186,11 | 189,15 | 1,81% | 104.599,00 |
| 05.08.2024 | 188,30 | 190,81 | 184,21 | 185,79 | -2,99% | 162.117,00 |
| 02.08.2024 | 188,04 | 192,18 | 185,32 | 191,51 | 0,47% | 164.392,00 |
| 01.08.2024 | 192,37 | 195,27 | 188,68 | 190,61 | -1,27% | 125.109,00 |
| 31.07.2024 | 191,42 | 195,05 | 189,94 | 193,06 | 0,98% | 189.683,00 |
| 30.07.2024 | 186,61 | 191,78 | 186,61 | 191,19 | 2,68% | 101.671,00 |
| 29.07.2024 | 188,12 | 188,12 | 184,54 | 186,20 | -1,12% | 114.580,00 |
| 26.07.2024 | 187,29 | 188,53 | 184,69 | 188,30 | 1,55% | 109.174,00 |
| 25.07.2024 | 186,28 | 187,69 | 185,18 | 185,42 | 0,14% | 194.649,00 |
| 24.07.2024 | 185,91 | 188,76 | 184,97 | 185,17 | -1,08% | 138.786,00 |
| 23.07.2024 | 185,77 | 188,19 | 185,77 | 187,20 | 0,98% | 117.541,00 |
| 22.07.2024 | 184,22 | 186,48 | 182,38 | 185,38 | 0,78% | 151.958,00 |
| 19.07.2024 | 188,82 | 188,82 | 183,08 | 183,94 | -2,25% | 100.447,00 |
| 18.07.2024 | 190,07 | 192,92 | 188,00 | 188,17 | -1,49% | 84.740,00 |
| 17.07.2024 | 188,94 | 192,42 | 188,94 | 191,01 | 0,96% | 91.722,00 |
| 16.07.2024 | 187,03 | 189,87 | 186,09 | 189,19 | 1,79% | 134.655,00 |
| 15.07.2024 | 186,87 | 187,27 | 185,16 | 185,87 | -0,26% | 111.372,00 |
| 12.07.2024 | 186,88 | 188,44 | 185,95 | 186,35 | 0,83% | 84.565,00 |
| 11.07.2024 | 185,39 | 187,35 | 183,74 | 184,82 | 0,89% | 127.320,00 |
| 10.07.2024 | 183,69 | 184,16 | 181,51 | 183,19 | 0,10% | 128.971,00 |
| 09.07.2024 | 186,60 | 187,13 | 182,62 | 183,01 | -2,08% | 95.609,00 |
| 08.07.2024 | 190,11 | 190,68 | 186,78 | 186,90 | -1,12% | 98.996,00 |
| 05.07.2024 | 189,77 | 191,61 | 186,93 | 189,01 | -0,79% | 90.984,00 |
| 03.07.2024 | 191,61 | 193,79 | 189,02 | 190,52 | -0,07% | 83.358,00 |
| 02.07.2024 | 188,89 | 191,41 | 187,61 | 190,65 | 1,10% | 100.941,00 |
| 01.07.2024 | 188,92 | 190,09 | 184,75 | 188,57 | -0,21% | 142.288,00 |
| 28.06.2024 | 188,44 | 189,86 | 187,44 | 188,97 | 0,58% | 403.086,00 |
| 27.06.2024 | 187,67 | 188,25 | 185,84 | 187,88 | 0,83% | 59.687,00 |
| 26.06.2024 | 186,10 | 186,89 | 183,66 | 186,33 | -0,18% | 93.807,00 |
| 25.06.2024 | 189,59 | 190,75 | 186,50 | 186,67 | -1,55% | 100.446,00 |
| 24.06.2024 | 188,39 | 189,98 | 187,65 | 189,60 | 1,14% | 74.919,00 |
| 21.06.2024 | 185,80 | 187,76 | 184,85 | 187,47 | 1,12% | 199.906,00 |
| 20.06.2024 | 187,52 | 189,42 | 184,85 | 185,40 | -1,33% | 85.733,00 |
| 18.06.2024 | 188,59 | 188,87 | 187,47 | 187,90 | -0,34% | 77.464,00 |
| 17.06.2024 | 186,25 | 188,81 | 185,77 | 188,54 | 1,06% | 63.786,00 |
| 14.06.2024 | 184,09 | 187,48 | 183,42 | 186,56 | 0,75% | 97.845,00 |
| 13.06.2024 | 186,16 | 186,22 | 183,66 | 185,18 | -0,60% | 69.634,00 |