178,035$
0,38%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |