14,841$
-0,80%
Echtzeit-Aktienkurs Limoneira Co.
Bid:
Ask:
Aktienkurse zur Limoneira Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,55 | 15,04 | 14,55 | 14,96 | 1,42% | 58.779,00 |
| 13.10.2025 | 14,62 | 14,85 | 14,55 | 14,75 | 1,17% | 50.682,00 |
| 10.10.2025 | 14,85 | 14,92 | 14,56 | 14,58 | -1,82% | 116.268,00 |
| 09.10.2025 | 14,77 | 14,96 | 14,59 | 14,85 | 0,88% | 61.927,00 |
| 08.10.2025 | 14,82 | 14,95 | 14,71 | 14,72 | -0,81% | 50.833,00 |
| 07.10.2025 | 14,99 | 15,01 | 14,75 | 14,84 | -0,74% | 62.157,00 |
| 06.10.2025 | 15,11 | 15,12 | 14,86 | 14,95 | 0,88% | 48.463,00 |
| 02.10.2025 | 14,95 | 15,00 | 14,73 | 14,82 | -0,67% | 56.273,00 |
| 01.10.2025 | 14,84 | 15,05 | 14,59 | 14,92 | 0,40% | 87.325,00 |
| 30.09.2025 | 15,18 | 15,23 | 14,85 | 14,86 | -0,87% | 136.069,00 |
| 29.09.2025 | 15,09 | 15,09 | 14,94 | 14,99 | -0,73% | 49.420,00 |
| 26.09.2025 | 14,94 | 15,14 | 14,94 | 15,10 | 0,80% | 34.477,00 |
| 25.09.2025 | 14,99 | 15,24 | 14,87 | 14,98 | 0,00% | 88.477,00 |
| 24.09.2025 | 14,92 | 15,12 | 14,91 | 14,98 | 0,27% | 78.918,00 |
| 23.09.2025 | 15,01 | 15,43 | 14,92 | 14,94 | -0,47% | 51.771,00 |
| 22.09.2025 | 15,00 | 15,19 | 14,88 | 15,01 | -0,53% | 66.241,00 |
| 19.09.2025 | 15,38 | 15,38 | 15,09 | 15,09 | -1,82% | 90.200,00 |
| 18.09.2025 | 15,17 | 15,43 | 15,10 | 15,37 | 2,47% | 49.234,00 |
| 17.09.2025 | 15,05 | 15,34 | 14,99 | 15,00 | -0,20% | 66.077,00 |
| 16.09.2025 | 15,12 | 15,22 | 15,00 | 15,03 | -1,02% | 54.361,00 |
| 15.09.2025 | 15,27 | 15,35 | 15,14 | 15,19 | -0,49% | 41.318,00 |
| 12.09.2025 | 15,48 | 15,54 | 15,19 | 15,26 | -1,48% | 40.006,00 |
| 11.09.2025 | 14,94 | 15,55 | 14,94 | 15,49 | 3,96% | 60.910,00 |
| 10.09.2025 | 15,06 | 15,54 | 14,70 | 14,90 | -5,28% | 169.055,00 |
| 09.09.2025 | 15,78 | 16,44 | 15,63 | 15,73 | 0,06% | 205.218,00 |
| 08.09.2025 | 15,87 | 16,05 | 15,51 | 15,72 | -0,32% | 54.626,00 |
| 05.09.2025 | 15,90 | 16,08 | 15,72 | 15,77 | -1,19% | 37.919,00 |
| 04.09.2025 | 15,79 | 15,96 | 15,72 | 15,96 | 1,92% | 20.884,00 |
| 03.09.2025 | 15,54 | 15,71 | 15,50 | 15,66 | 0,06% | 36.202,00 |
| 02.09.2025 | 15,70 | 15,85 | 15,58 | 15,65 | -0,70% | 32.481,00 |
| 29.08.2025 | 16,04 | 16,04 | 15,72 | 15,76 | -1,50% | 39.146,00 |
| 28.08.2025 | 16,03 | 16,03 | 15,86 | 16,00 | 0,13% | 25.009,00 |
| 27.08.2025 | 16,15 | 16,19 | 15,92 | 15,98 | -1,30% | 27.546,00 |
| 26.08.2025 | 16,18 | 16,26 | 16,13 | 16,19 | 1,00% | 23.491,00 |
| 25.08.2025 | 16,42 | 16,42 | 16,03 | 16,03 | -2,97% | 27.717,00 |
| 22.08.2025 | 16,16 | 16,62 | 16,12 | 16,52 | 3,44% | 55.701,00 |
| 21.08.2025 | 15,55 | 15,97 | 15,55 | 15,97 | 1,78% | 34.141,00 |
| 20.08.2025 | 15,72 | 15,90 | 15,61 | 15,69 | -0,13% | 43.680,00 |
| 19.08.2025 | 15,83 | 15,83 | 15,19 | 15,71 | 0,45% | 67.587,00 |
| 18.08.2025 | 15,36 | 15,69 | 15,29 | 15,64 | 1,69% | 33.962,00 |
| 15.08.2025 | 15,88 | 15,88 | 15,33 | 15,38 | -2,78% | 29.166,00 |
| 14.08.2025 | 15,94 | 15,95 | 15,80 | 15,82 | -2,10% | 27.911,00 |
| 13.08.2025 | 15,96 | 16,36 | 15,86 | 16,16 | 1,70% | 46.951,00 |
| 12.08.2025 | 15,85 | 16,14 | 15,72 | 15,89 | 1,27% | 71.470,00 |
| 11.08.2025 | 15,43 | 15,75 | 15,39 | 15,69 | 1,55% | 41.389,00 |
| 08.08.2025 | 15,61 | 15,61 | 15,13 | 15,45 | -0,48% | 27.620,00 |
| 07.08.2025 | 15,48 | 15,70 | 15,27 | 15,53 | 1,40% | 56.587,00 |
| 06.08.2025 | 15,23 | 15,38 | 15,04 | 15,31 | 0,20% | 32.360,00 |
| 05.08.2025 | 15,58 | 15,58 | 15,11 | 15,28 | -0,97% | 48.336,00 |
| 04.08.2025 | 14,91 | 15,46 | 14,84 | 15,43 | 4,47% | 54.285,00 |
| 01.08.2025 | 14,80 | 14,90 | 14,40 | 14,77 | 0,75% | 84.988,00 |
| 31.07.2025 | 14,83 | 14,99 | 14,63 | 14,66 | -1,48% | 57.251,00 |
| 30.07.2025 | 15,37 | 15,37 | 14,83 | 14,88 | -2,94% | 46.672,00 |
| 29.07.2025 | 15,24 | 15,35 | 15,10 | 15,33 | 1,25% | 48.349,00 |
| 28.07.2025 | 15,28 | 15,28 | 15,09 | 15,14 | -0,46% | 43.487,00 |
| 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 |