15,187$
-0,48%
Echtzeit-Aktienkurs Limoneira Co.
Bid:
Ask:
Aktienkurse zur Limoneira Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 15,28 | 15,28 | 14,86 | 15,21 | -0,33% | 58.615,00 |
| 24.07.2025 | 15,34 | 15,39 | 15,08 | 15,26 | -1,04% | 72.050,00 |
| 23.07.2025 | 15,50 | 15,53 | 15,22 | 15,42 | 0,46% | 71.757,00 |
| 22.07.2025 | 14,95 | 15,48 | 14,95 | 15,35 | 2,88% | 45.800,00 |
| 21.07.2025 | 15,08 | 15,22 | 14,92 | 14,92 | -1,00% | 43.462,00 |
| 18.07.2025 | 15,36 | 15,40 | 15,05 | 15,07 | -1,25% | 38.935,00 |
| 17.07.2025 | 15,10 | 15,29 | 15,10 | 15,26 | 1,60% | 45.643,00 |
| 16.07.2025 | 14,90 | 15,10 | 14,76 | 15,02 | 0,87% | 100.426,00 |
| 15.07.2025 | 15,32 | 15,37 | 14,89 | 14,89 | -2,04% | 78.294,00 |
| 14.07.2025 | 15,56 | 15,72 | 15,13 | 15,20 | -2,63% | 42.132,00 |
| 11.07.2025 | 15,67 | 15,82 | 15,56 | 15,61 | -1,20% | 50.902,00 |
| 10.07.2025 | 15,64 | 15,89 | 15,45 | 15,80 | 1,09% | 42.069,00 |
| 09.07.2025 | 15,65 | 15,68 | 15,17 | 15,63 | 0,13% | 44.319,00 |
| 08.07.2025 | 15,51 | 16,03 | 15,14 | 15,61 | 0,52% | 63.595,00 |
| 07.07.2025 | 16,22 | 16,26 | 15,45 | 15,53 | -5,02% | 93.670,00 |
| 03.07.2025 | 16,55 | 16,99 | 16,33 | 16,35 | -0,85% | 32.771,00 |
| 02.07.2025 | 16,13 | 16,57 | 15,85 | 16,49 | 3,32% | 96.926,00 |
| 01.07.2025 | 15,59 | 16,20 | 15,52 | 15,96 | 2,14% | 48.718,00 |
| 30.06.2025 | 15,94 | 16,05 | 15,54 | 15,63 | -1,48% | 66.261,00 |
| 27.06.2025 | 16,10 | 16,25 | 15,54 | 15,86 | -1,61% | 173.418,00 |
| 26.06.2025 | 15,25 | 16,14 | 15,25 | 16,12 | 7,25% | 122.673,00 |
| 25.06.2025 | 15,29 | 15,38 | 14,99 | 15,03 | -1,83% | 93.197,00 |
| 24.06.2025 | 15,23 | 15,75 | 15,00 | 15,31 | 0,53% | 155.583,00 |
| 23.06.2025 | 14,98 | 15,23 | 14,83 | 15,23 | 1,47% | 96.963,00 |
| 20.06.2025 | 15,05 | 15,09 | 14,65 | 15,01 | 0,87% | 101.209,00 |
| 18.06.2025 | 14,89 | 15,03 | 14,64 | 14,88 | 0,27% | 83.047,00 |
| 17.06.2025 | 15,01 | 15,23 | 14,81 | 14,84 | -1,79% | 72.253,00 |
| 16.06.2025 | 15,43 | 15,51 | 15,03 | 15,11 | -1,88% | 50.817,00 |
| 13.06.2025 | 15,77 | 16,05 | 15,29 | 15,40 | -4,11% | 74.132,00 |
| 12.06.2025 | 15,69 | 16,27 | 15,41 | 16,06 | 2,36% | 129.454,00 |
| 11.06.2025 | 16,58 | 16,65 | 15,66 | 15,69 | -5,25% | 73.663,00 |
| 10.06.2025 | 16,72 | 17,19 | 15,42 | 16,56 | 2,35% | 276.979,00 |
| 09.06.2025 | 15,52 | 16,35 | 15,43 | 16,18 | 5,41% | 202.403,00 |
| 06.06.2025 | 15,30 | 15,38 | 15,14 | 15,35 | 1,79% | 54.993,00 |
| 05.06.2025 | 15,54 | 16,13 | 15,02 | 15,08 | -2,96% | 54.930,00 |
| 04.06.2025 | 15,92 | 16,00 | 15,50 | 15,54 | -1,71% | 32.548,00 |
| 03.06.2025 | 15,77 | 16,07 | 15,76 | 15,81 | 0,06% | 40.131,00 |
| 02.06.2025 | 15,79 | 15,87 | 15,54 | 15,80 | 0,06% | 45.859,00 |
| 30.05.2025 | 15,73 | 15,93 | 15,70 | 15,79 | 0,19% | 46.086,00 |
| 29.05.2025 | 15,72 | 15,90 | 15,57 | 15,76 | 0,57% | 27.885,00 |
| 28.05.2025 | 15,81 | 15,81 | 15,55 | 15,67 | -0,13% | 43.583,00 |
| 27.05.2025 | 15,54 | 15,74 | 15,45 | 15,69 | 2,15% | 35.326,00 |
| 23.05.2025 | 15,28 | 15,49 | 15,13 | 15,36 | -0,58% | 39.529,00 |
| 22.05.2025 | 15,42 | 15,81 | 15,36 | 15,45 | -0,45% | 87.892,00 |
| 21.05.2025 | 15,78 | 15,92 | 15,44 | 15,52 | -2,94% | 72.458,00 |
| 20.05.2025 | 16,14 | 16,18 | 15,72 | 15,99 | -0,56% | 66.331,00 |
| 19.05.2025 | 16,02 | 16,12 | 15,62 | 16,08 | -1,11% | 64.106,00 |
| 16.05.2025 | 16,06 | 16,37 | 15,70 | 16,26 | 0,93% | 95.610,00 |
| 15.05.2025 | 15,68 | 16,13 | 15,39 | 16,11 | 2,03% | 73.444,00 |
| 14.05.2025 | 15,66 | 15,96 | 15,46 | 15,79 | -0,13% | 87.057,00 |
| 13.05.2025 | 16,06 | 16,40 | 15,43 | 15,81 | -0,19% | 75.446,00 |
| 12.05.2025 | 16,02 | 16,74 | 15,77 | 15,84 | 2,06% | 60.047,00 |
| 09.05.2025 | 15,72 | 15,79 | 15,41 | 15,52 | -1,46% | 49.457,00 |
| 08.05.2025 | 15,20 | 15,77 | 15,07 | 15,75 | 4,93% | 114.829,00 |
| 07.05.2025 | 15,49 | 15,58 | 14,89 | 15,01 | -2,97% | 120.044,00 |
| 06.05.2025 | 15,38 | 15,57 | 15,22 | 15,47 | 0,00% | 41.836,00 |
| 05.05.2025 | 15,85 | 16,25 | 15,45 | 15,47 | -2,58% | 114.168,00 |
| 02.05.2025 | 15,63 | 15,93 | 15,24 | 15,88 | 2,25% | 106.595,00 |
| 01.05.2025 | 15,12 | 15,75 | 14,80 | 15,53 | 3,33% | 142.222,00 |
| 30.04.2025 | 15,20 | 15,42 | 14,93 | 15,03 | -1,57% | 263.084,00 |
| 29.04.2025 | 15,28 | 15,81 | 15,23 | 15,27 | -0,46% | 184.434,00 |
| 28.04.2025 | 15,81 | 15,86 | 15,29 | 15,34 | -3,34% | 71.282,00 |
| 25.04.2025 | 15,66 | 16,05 | 15,45 | 15,87 | 1,21% | 43.073,00 |
| 24.04.2025 | 15,83 | 15,84 | 15,45 | 15,68 | -0,51% | 104.102,00 |
| 23.04.2025 | 16,53 | 16,56 | 15,73 | 15,76 | -1,50% | 89.199,00 |
| 22.04.2025 | 16,18 | 16,26 | 15,70 | 16,00 | 1,91% | 55.740,00 |
| 21.04.2025 | 15,90 | 15,90 | 15,63 | 15,70 | -1,97% | 42.805,00 |
| 17.04.2025 | 15,91 | 16,50 | 15,85 | 16,02 | 0,60% | 118.521,00 |
| 16.04.2025 | 15,90 | 16,12 | 15,76 | 15,92 | -0,06% | 57.821,00 |
| 15.04.2025 | 16,09 | 16,24 | 15,79 | 15,93 | -1,24% | 74.784,00 |
| 14.04.2025 | 16,63 | 16,80 | 16,13 | 16,13 | -2,83% | 130.488,00 |
| 11.04.2025 | 16,39 | 16,90 | 16,23 | 16,60 | 1,72% | 47.246,00 |
| 10.04.2025 | 16,30 | 16,75 | 15,99 | 16,32 | -2,10% | 63.425,00 |
| 09.04.2025 | 15,82 | 17,16 | 15,58 | 16,67 | 5,44% | 91.069,00 |
| 08.04.2025 | 17,28 | 17,28 | 15,78 | 15,81 | -4,82% | 140.701,00 |
| 07.04.2025 | 16,77 | 17,47 | 16,46 | 16,61 | -2,87% | 97.609,00 |
| 04.04.2025 | 16,95 | 17,45 | 16,76 | 17,10 | 0,26% | 103.156,00 |
| 03.04.2025 | 17,68 | 17,75 | 17,00 | 17,06 | -4,61% | 78.812,00 |
| 02.04.2025 | 17,65 | 18,22 | 17,65 | 17,88 | 0,85% | 61.897,00 |
| 01.04.2025 | 18,05 | 18,10 | 17,46 | 17,73 | 0,06% | 47.590,00 |
| 31.03.2025 | 17,38 | 17,91 | 17,38 | 17,72 | 0,91% | 66.795,00 |
| 28.03.2025 | 18,19 | 18,40 | 17,51 | 17,56 | -1,84% | 37.139,00 |
| 27.03.2025 | 17,70 | 18,00 | 17,70 | 17,89 | 0,96% | 32.020,00 |
| 26.03.2025 | 17,54 | 18,02 | 17,52 | 17,72 | 0,68% | 43.009,00 |
| 25.03.2025 | 17,77 | 17,94 | 17,53 | 17,60 | -1,18% | 53.897,00 |
| 24.03.2025 | 17,50 | 17,99 | 17,32 | 17,81 | 2,59% | 59.696,00 |
| 21.03.2025 | 17,50 | 18,07 | 17,12 | 17,36 | -1,36% | 131.374,00 |
| 20.03.2025 | 18,18 | 18,39 | 17,53 | 17,60 | -3,19% | 86.139,00 |
| 19.03.2025 | 18,12 | 18,37 | 17,90 | 18,18 | 0,17% | 56.733,00 |
| 18.03.2025 | 18,59 | 18,90 | 18,00 | 18,15 | -3,79% | 89.307,00 |
| 17.03.2025 | 19,55 | 21,39 | 18,79 | 18,87 | 1,92% | 250.712,00 |
| 14.03.2025 | 18,49 | 18,76 | 17,80 | 18,51 | 0,00% | 135.651,00 |
| 13.03.2025 | 20,90 | 20,99 | 18,34 | 18,51 | -13,34% | 205.815,00 |
| 12.03.2025 | 21,25 | 21,79 | 21,11 | 21,36 | 0,52% | 68.494,00 |
| 11.03.2025 | 21,48 | 21,58 | 21,20 | 21,25 | -0,56% | 40.388,00 |
| 10.03.2025 | 21,70 | 21,89 | 21,18 | 21,37 | -2,38% | 49.205,00 |
| 07.03.2025 | 21,74 | 22,04 | 21,43 | 21,89 | 0,76% | 23.514,00 |
| 06.03.2025 | 21,74 | 21,79 | 21,04 | 21,73 | -0,80% | 34.736,00 |
| 05.03.2025 | 21,92 | 22,19 | 21,78 | 21,90 | 0,55% | 40.144,00 |
| 04.03.2025 | 21,83 | 22,07 | 21,13 | 21,78 | -1,58% | 78.321,00 |