12,536$
-0,35%
Echtzeit-Aktienkurs Lakeland Bancorp Inc
Bid:
Ask:
Aktienkurse zur Lakeland Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,39 | 12,67 | 12,34 | 12,52 | -0,48% | 227.962,00 |
| 25.04.2024 | 12,67 | 12,68 | 12,26 | 12,58 | -2,02% | 369.327,00 |
| 24.04.2024 | 12,71 | 12,86 | 12,49 | 12,84 | -0,16% | 504.364,00 |
| 23.04.2024 | 12,34 | 12,86 | 12,34 | 12,86 | 2,06% | 428.639,00 |
| 22.04.2024 | 12,20 | 12,85 | 12,20 | 12,60 | 5,44% | 881.683,00 |
| 19.04.2024 | 11,16 | 12,07 | 10,91 | 11,95 | 5,01% | 452.551,00 |
| 18.04.2024 | 11,31 | 11,43 | 11,22 | 11,38 | 1,07% | 287.551,00 |
| 17.04.2024 | 11,39 | 11,57 | 11,25 | 11,26 | -0,35% | 271.164,00 |
| 16.04.2024 | 11,48 | 11,50 | 11,25 | 11,30 | -2,26% | 410.434,00 |
| 15.04.2024 | 11,60 | 11,77 | 11,41 | 11,56 | -0,69% | 306.691,00 |
| 12.04.2024 | 11,21 | 11,76 | 11,21 | 11,64 | 4,21% | 666.651,00 |
| 11.04.2024 | 11,26 | 11,26 | 10,96 | 11,17 | 0,36% | 458.414,00 |
| 10.04.2024 | 11,64 | 11,64 | 10,89 | 11,13 | -7,56% | 433.890,00 |
| 09.04.2024 | 12,18 | 12,24 | 12,03 | 12,04 | -0,37% | 511.252,00 |
| 08.04.2024 | 11,93 | 12,14 | 11,90 | 12,09 | 1,55% | 458.637,00 |
| 05.04.2024 | 11,79 | 11,92 | 11,69 | 11,90 | 0,17% | 832.398,00 |
| 04.04.2024 | 12,15 | 12,30 | 11,79 | 11,88 | -0,92% | 561.529,00 |
| 03.04.2024 | 11,97 | 12,12 | 11,85 | 11,99 | -0,91% | 524.876,00 |
| 02.04.2024 | 11,81 | 12,18 | 11,79 | 12,10 | 0,67% | 567.493,00 |
| 01.04.2024 | 12,13 | 12,13 | 11,84 | 12,02 | -0,66% | 307.540,00 |
| 28.03.2024 | 11,84 | 12,12 | 11,74 | 12,10 | 2,54% | 685.253,00 |
| 27.03.2024 | 11,48 | 11,83 | 11,48 | 11,80 | 2,97% | 480.710,00 |
| 26.03.2024 | 12,43 | 12,43 | 11,44 | 11,46 | -7,13% | 239.282,00 |
| 25.03.2024 | 12,19 | 12,40 | 12,19 | 12,34 | 1,82% | 233.204,00 |
| 22.03.2024 | 12,54 | 12,54 | 12,10 | 12,12 | -2,96% | 248.718,00 |
| 21.03.2024 | 12,33 | 12,58 | 12,33 | 12,49 | 1,63% | 424.356,00 |
| 20.03.2024 | 11,76 | 12,42 | 11,73 | 12,29 | 4,24% | 239.224,00 |
| 19.03.2024 | 11,70 | 11,91 | 11,70 | 11,79 | 0,51% | 354.286,00 |
| 18.03.2024 | 11,83 | 11,95 | 11,62 | 11,73 | -1,01% | 891.472,00 |
| 15.03.2024 | 11,41 | 11,88 | 11,41 | 11,85 | 4,22% | 1.326.987,00 |
| 14.03.2024 | 11,96 | 12,01 | 11,33 | 11,37 | -5,56% | 200.889,00 |
| 13.03.2024 | 12,14 | 12,31 | 11,98 | 12,04 | -1,39% | 155.589,00 |
| 12.03.2024 | 12,34 | 12,34 | 12,00 | 12,21 | -1,21% | 204.004,00 |
| 11.03.2024 | 12,40 | 12,47 | 12,32 | 12,36 | -0,32% | 154.552,00 |
| 08.03.2024 | 12,59 | 12,66 | 12,38 | 12,40 | 0,40% | 178.128,00 |
| 07.03.2024 | 12,41 | 12,55 | 12,28 | 12,35 | 1,23% | 177.841,00 |
| 06.03.2024 | 12,19 | 12,29 | 11,84 | 12,20 | 0,58% | 272.947,00 |
| 05.03.2024 | 11,49 | 12,16 | 11,49 | 12,13 | 4,66% | 347.518,00 |
| 04.03.2024 | 11,69 | 11,82 | 11,53 | 11,59 | -0,86% | 225.127,00 |
| 01.03.2024 | 11,65 | 11,76 | 11,37 | 11,69 | 0,17% | 223.381,00 |
| 29.02.2024 | 11,79 | 11,85 | 11,52 | 11,67 | 2,01% | 241.735,00 |
| 28.02.2024 | 11,63 | 11,67 | 11,42 | 11,44 | -2,47% | 238.089,00 |
| 27.02.2024 | 11,98 | 11,98 | 11,71 | 11,73 | -0,26% | 194.733,00 |
| 26.02.2024 | 11,83 | 11,93 | 11,65 | 11,76 | -1,26% | 261.877,00 |
| 23.02.2024 | 12,04 | 12,04 | 11,74 | 11,91 | -1,08% | 237.996,00 |
| 22.02.2024 | 12,36 | 12,36 | 11,94 | 12,04 | -3,14% | 231.846,00 |
| 21.02.2024 | 12,40 | 12,45 | 12,25 | 12,43 | -0,72% | 402.969,00 |
| 20.02.2024 | 12,50 | 12,69 | 12,43 | 12,52 | -0,40% | 226.323,00 |
| 16.02.2024 | 12,76 | 12,82 | 12,57 | 12,57 | -2,93% | 188.455,00 |
| 15.02.2024 | 12,42 | 12,97 | 12,27 | 12,95 | 5,46% | 255.431,00 |
| 14.02.2024 | 12,37 | 12,37 | 12,00 | 12,28 | 1,49% | 192.718,00 |
| 13.02.2024 | 12,32 | 12,52 | 11,94 | 12,10 | -6,06% | 342.430,00 |
| 12.02.2024 | 12,39 | 12,97 | 12,39 | 12,88 | 3,95% | 269.510,00 |
| 09.02.2024 | 11,87 | 12,45 | 11,70 | 12,39 | 4,73% | 339.556,00 |
| 08.02.2024 | 11,84 | 11,88 | 11,59 | 11,83 | 0,34% | 243.105,00 |
| 07.02.2024 | 12,33 | 12,33 | 11,79 | 11,79 | -4,69% | 218.072,00 |
| 06.02.2024 | 12,31 | 12,50 | 12,05 | 12,37 | -0,16% | 192.175,00 |
| 05.02.2024 | 12,70 | 12,70 | 12,15 | 12,39 | -4,10% | 244.802,00 |
| 02.02.2024 | 12,71 | 13,03 | 12,58 | 12,92 | -1,07% | 241.311,00 |
| 01.02.2024 | 13,32 | 13,58 | 12,54 | 13,06 | -1,66% | 249.142,00 |
| 31.01.2024 | 14,02 | 14,12 | 13,28 | 13,28 | -7,71% | 232.013,00 |
| 30.01.2024 | 14,42 | 14,54 | 14,34 | 14,39 | -1,03% | 99.593,00 |
| 29.01.2024 | 14,46 | 14,57 | 14,37 | 14,54 | 0,48% | 128.765,00 |
| 26.01.2024 | 14,57 | 14,58 | 14,30 | 14,47 | -0,14% | 211.247,00 |
| 25.01.2024 | 14,57 | 14,57 | 14,17 | 14,49 | 1,05% | 249.730,00 |
| 24.01.2024 | 14,39 | 14,53 | 14,23 | 14,34 | 0,49% | 184.761,00 |
| 23.01.2024 | 14,57 | 14,57 | 14,18 | 14,27 | -1,65% | 173.653,00 |
| 22.01.2024 | 14,03 | 14,51 | 13,97 | 14,51 | 4,69% | 251.981,00 |
| 19.01.2024 | 13,63 | 13,86 | 13,47 | 13,86 | 2,21% | 162.946,00 |
| 18.01.2024 | 13,60 | 13,68 | 13,41 | 13,56 | -0,37% | 109.332,00 |
| 17.01.2024 | 13,33 | 13,63 | 13,29 | 13,61 | -0,15% | 150.361,00 |
| 16.01.2024 | 13,68 | 13,77 | 13,57 | 13,63 | -1,94% | 106.858,00 |
| 12.01.2024 | 14,28 | 14,34 | 13,74 | 13,90 | -1,49% | 115.081,00 |
| 11.01.2024 | 14,13 | 14,21 | 13,88 | 14,11 | -1,33% | 170.328,00 |
| 10.01.2024 | 13,97 | 14,30 | 13,92 | 14,30 | 1,78% | 153.029,00 |
| 09.01.2024 | 14,05 | 14,16 | 13,92 | 14,05 | -1,47% | 123.975,00 |
| 08.01.2024 | 14,25 | 14,36 | 14,09 | 14,26 | 0,14% | 140.551,00 |
| 05.01.2024 | 14,26 | 14,54 | 14,22 | 14,24 | -0,97% | 271.434,00 |
| 04.01.2024 | 14,34 | 14,58 | 14,34 | 14,38 | 0,63% | 122.877,00 |
| 03.01.2024 | 14,75 | 14,75 | 14,28 | 14,29 | -3,58% | 279.663,00 |
| 02.01.2024 | 14,66 | 15,01 | 14,66 | 14,82 | 0,20% | 124.965,00 |
| 29.12.2023 | 15,12 | 15,12 | 14,73 | 14,79 | -1,92% | 191.482,00 |
| 28.12.2023 | 15,18 | 15,32 | 14,99 | 15,08 | -1,37% | 156.926,00 |
| 27.12.2023 | 15,29 | 15,36 | 15,21 | 15,29 | -0,13% | 94.754,00 |
| 26.12.2023 | 15,17 | 15,36 | 15,14 | 15,31 | 1,66% | 124.253,00 |
| 22.12.2023 | 15,08 | 15,29 | 14,86 | 15,06 | 0,67% | 135.377,00 |
| 21.12.2023 | 14,87 | 14,98 | 14,70 | 14,96 | 1,98% | 188.015,00 |
| 20.12.2023 | 14,96 | 15,31 | 14,67 | 14,67 | -1,15% | 319.694,00 |
| 19.12.2023 | 14,69 | 15,07 | 14,69 | 14,84 | 1,44% | 275.851,00 |
| 18.12.2023 | 14,97 | 14,99 | 14,63 | 14,63 | -1,35% | 208.171,00 |
| 15.12.2023 | 15,11 | 15,19 | 14,68 | 14,83 | -1,13% | 597.892,00 |
| 14.12.2023 | 14,84 | 15,29 | 14,77 | 15,00 | 4,46% | 275.930,00 |
| 13.12.2023 | 13,40 | 14,37 | 13,36 | 14,36 | 7,08% | 558.120,00 |
| 12.12.2023 | 13,53 | 13,56 | 13,38 | 13,41 | -0,81% | 157.948,00 |
| 11.12.2023 | 13,59 | 13,62 | 13,46 | 13,52 | 0,00% | 129.409,00 |
| 08.12.2023 | 13,42 | 13,62 | 13,33 | 13,52 | 0,97% | 155.956,00 |
| 07.12.2023 | 13,21 | 13,43 | 13,13 | 13,39 | 2,37% | 323.855,00 |
| 06.12.2023 | 13,28 | 13,60 | 13,08 | 13,08 | -0,46% | 192.068,00 |
| 05.12.2023 | 13,31 | 13,31 | 13,08 | 13,14 | -1,28% | 180.892,00 |
| 04.12.2023 | 13,20 | 13,47 | 13,18 | 13,31 | 0,15% | 289.586,00 |