16,283$
1,07%
Echtzeit-Aktienkurs Limoneira Co
Bid:
Ask:
Aktienkurse zur Limoneira Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 22,00 | 22,85 | 21,66 | 22,13 | 0,41% | 57.512,00 |
| 28.02.2025 | 22,00 | 22,25 | 21,85 | 22,04 | 0,09% | 40.167,00 |
| 27.02.2025 | 22,42 | 22,45 | 22,02 | 22,02 | -1,92% | 21.949,00 |
| 26.02.2025 | 23,01 | 23,01 | 22,19 | 22,45 | -2,22% | 47.872,00 |
| 25.02.2025 | 22,71 | 23,01 | 22,29 | 22,96 | 1,10% | 36.785,00 |
| 24.02.2025 | 22,81 | 23,22 | 22,50 | 22,71 | 0,18% | 35.158,00 |
| 21.02.2025 | 23,05 | 23,05 | 22,46 | 22,67 | -0,57% | 31.229,00 |
| 20.02.2025 | 22,50 | 22,95 | 22,23 | 22,80 | 0,31% | 21.952,00 |
| 19.02.2025 | 22,76 | 22,76 | 22,40 | 22,73 | -0,79% | 23.986,00 |
| 18.02.2025 | 23,03 | 23,09 | 22,72 | 22,91 | -0,65% | 26.002,00 |
| 17.02.2025 | 23,06 | 23,06 | 23,06 | 23,06 | -0,05% | - |
| 14.02.2025 | 23,48 | 23,50 | 22,95 | 23,07 | -0,13% | 63.623,00 |
| 13.02.2025 | 22,99 | 23,10 | 22,57 | 23,10 | 1,36% | 44.729,00 |
| 12.02.2025 | 22,65 | 22,96 | 22,65 | 22,79 | -0,91% | 19.768,00 |
| 11.02.2025 | 22,63 | 23,00 | 22,63 | 23,00 | 1,01% | 26.994,00 |
| 10.02.2025 | 22,77 | 22,90 | 22,25 | 22,77 | 0,49% | 26.178,00 |
| 07.02.2025 | 22,70 | 22,87 | 22,54 | 22,66 | -1,05% | 27.195,00 |
| 06.02.2025 | 22,78 | 23,22 | 22,70 | 22,90 | -0,04% | 33.708,00 |
| 05.02.2025 | 22,27 | 22,95 | 22,19 | 22,91 | 2,69% | 79.822,00 |
| 04.02.2025 | 22,31 | 22,67 | 22,12 | 22,31 | -0,84% | 62.666,00 |
| 03.02.2025 | 22,63 | 23,08 | 22,46 | 22,50 | -2,43% | 44.905,00 |
| 31.01.2025 | 23,06 | 23,41 | 22,77 | 23,06 | -0,09% | 52.597,00 |
| 30.01.2025 | 23,32 | 23,37 | 22,93 | 23,08 | 0,07% | 35.089,00 |
| 29.01.2025 | 23,06 | 23,30 | 22,75 | 23,07 | -0,58% | 65.042,00 |
| 28.01.2025 | 22,94 | 23,64 | 22,65 | 23,20 | 2,61% | 75.546,00 |
| 27.01.2025 | 22,84 | 23,44 | 22,45 | 22,61 | -1,48% | 82.156,00 |
| 24.01.2025 | 22,90 | 23,37 | 22,75 | 22,95 | -0,61% | 45.289,00 |
| 23.01.2025 | 22,45 | 23,31 | 22,45 | 23,09 | 2,76% | 129.363,00 |
| 22.01.2025 | 22,87 | 22,96 | 22,39 | 22,47 | -2,01% | 47.355,00 |
| 21.01.2025 | 23,16 | 23,30 | 22,84 | 22,93 | -0,52% | 63.042,00 |
| 17.01.2025 | 23,18 | 23,22 | 22,85 | 23,05 | 0,26% | 108.729,00 |
| 16.01.2025 | 23,46 | 23,46 | 22,90 | 22,99 | -2,05% | 88.482,00 |
| 15.01.2025 | 23,33 | 23,71 | 22,85 | 23,47 | 3,35% | 55.816,00 |
| 14.01.2025 | 23,54 | 23,98 | 22,67 | 22,71 | -2,53% | 44.010,00 |
| 13.01.2025 | 22,78 | 23,74 | 22,42 | 23,30 | 1,13% | 43.604,00 |
| 10.01.2025 | 23,69 | 24,12 | 22,96 | 23,04 | -4,40% | 48.454,00 |
| 08.01.2025 | 24,04 | 24,32 | 23,73 | 24,10 | -0,12% | 64.443,00 |
| 07.01.2025 | 24,99 | 25,20 | 23,95 | 24,13 | -3,67% | 61.142,00 |
| 06.01.2025 | 24,87 | 25,10 | 24,64 | 25,05 | 0,89% | 63.527,00 |
| 03.01.2025 | 24,50 | 24,87 | 24,28 | 24,83 | 2,01% | 41.912,00 |
| 02.01.2025 | 24,74 | 24,74 | 24,19 | 24,34 | -0,49% | 55.366,00 |
| 31.12.2024 | 24,14 | 24,76 | 24,14 | 24,46 | 1,66% | 43.438,00 |
| 30.12.2024 | 24,33 | 24,99 | 23,79 | 24,06 | -1,39% | 66.928,00 |
| 27.12.2024 | 23,54 | 24,59 | 22,69 | 24,40 | 2,01% | 127.425,00 |
| 26.12.2024 | 24,60 | 25,28 | 23,83 | 23,92 | -4,13% | 81.568,00 |
| 24.12.2024 | 24,90 | 25,57 | 23,45 | 24,95 | -6,99% | 179.592,00 |
| 23.12.2024 | 26,40 | 27,45 | 26,02 | 26,83 | 2,00% | 118.882,00 |