169,490$
1,65%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 167,17 | 169,49 | 166,85 | 169,49 | 1,65% | 160.550,00 |
| 15.05.2025 | 166,24 | 168,58 | 165,84 | 166,74 | 0,76% | 184.323,00 |
| 14.05.2025 | 166,63 | 166,77 | 163,80 | 165,48 | -1,26% | 168.537,00 |
| 13.05.2025 | 169,49 | 171,16 | 167,13 | 167,59 | -1,60% | 200.653,00 |
| 12.05.2025 | 167,68 | 170,39 | 165,99 | 170,32 | 2,23% | 216.818,00 |
| 09.05.2025 | 165,09 | 167,68 | 164,41 | 166,60 | 0,72% | 228.828,00 |
| 08.05.2025 | 160,71 | 166,20 | 159,76 | 165,41 | 3,59% | 255.705,00 |
| 07.05.2025 | 161,68 | 162,53 | 158,84 | 159,67 | -1,13% | 170.266,00 |
| 06.05.2025 | 161,37 | 161,96 | 158,97 | 161,49 | 0,02% | 201.257,00 |
| 05.05.2025 | 163,40 | 163,49 | 159,81 | 161,45 | -0,83% | 260.898,00 |
| 02.05.2025 | 161,41 | 162,92 | 159,05 | 162,80 | 1,36% | 346.882,00 |
| 01.05.2025 | 163,62 | 165,05 | 158,58 | 160,61 | -1,31% | 414.344,00 |
| 30.04.2025 | 162,96 | 168,78 | 156,14 | 162,75 | -15,63% | 733.116,00 |
| 29.04.2025 | 189,61 | 193,25 | 187,96 | 192,90 | 1,68% | 176.706,00 |
| 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% | 126.655,00 |
| 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% | 198.201,00 |
| 22.04.2025 | 190,98 | 193,40 | 189,02 | 191,11 | 0,48% | 169.098,00 |
| 21.04.2025 | 189,18 | 190,92 | 187,89 | 190,19 | 0,61% | 133.180,00 |
| 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% | 172.857,00 |
| 15.04.2025 | 187,24 | 187,24 | 183,05 | 184,76 | -1,19% | 102.282,00 |
| 14.04.2025 | 185,00 | 187,81 | 183,63 | 186,98 | 1,75% | 119.369,00 |
| 11.04.2025 | 182,04 | 185,04 | 180,19 | 183,76 | 1,31% | 132.755,00 |
| 10.04.2025 | 179,51 | 182,07 | 178,08 | 181,39 | 0,07% | 189.175,00 |
| 09.04.2025 | 172,64 | 183,84 | 171,93 | 181,26 | 4,16% | 291.494,00 |
| 08.04.2025 | 176,56 | 178,46 | 172,13 | 174,02 | -0,87% | 202.583,00 |
| 07.04.2025 | 175,05 | 179,53 | 171,43 | 175,55 | -2,29% | 253.211,00 |
| 04.04.2025 | 173,83 | 182,27 | 171,01 | 179,66 | 2,61% | 336.866,00 |
| 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% | 117.191,00 |
| 01.04.2025 | 174,96 | 178,04 | 174,00 | 175,20 | 0,18% | 120.783,00 |
| 31.03.2025 | 174,79 | 177,04 | 173,79 | 174,88 | 0,05% | 222.761,00 |
| 28.03.2025 | 176,97 | 177,33 | 173,88 | 174,79 | -0,94% | 94.440,00 |
| 27.03.2025 | 176,19 | 178,32 | 175,02 | 176,44 | 0,44% | 107.898,00 |
| 26.03.2025 | 176,73 | 179,68 | 175,42 | 175,66 | -0,61% | 117.860,00 |
| 25.03.2025 | 175,23 | 178,66 | 174,53 | 176,73 | 0,49% | 117.958,00 |
| 24.03.2025 | 176,20 | 177,93 | 174,75 | 175,87 | 0,31% | 137.817,00 |
| 21.03.2025 | 173,49 | 176,13 | 173,19 | 175,33 | 0,67% | 733.815,00 |
| 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% | 136.801,00 |
| 18.03.2025 | 183,46 | 185,20 | 180,27 | 180,48 | -1,60% | 94.635,00 |
| 17.03.2025 | 179,86 | 185,23 | 179,86 | 183,41 | 1,89% | 165.531,00 |
| 14.03.2025 | 177,13 | 180,82 | 176,85 | 180,01 | 1,40% | 90.916,00 |
| 13.03.2025 | 180,81 | 182,06 | 177,45 | 177,53 | -1,85% | 86.785,00 |
| 12.03.2025 | 188,09 | 188,09 | 180,61 | 180,88 | -2,08% | 113.864,00 |
| 11.03.2025 | 187,91 | 188,34 | 184,40 | 184,72 | -1,28% | 148.937,00 |
| 10.03.2025 | 192,20 | 195,61 | 186,92 | 187,11 | -2,79% | 205.540,00 |
| 07.03.2025 | 191,29 | 194,68 | 184,59 | 192,49 | 0,29% | 178.470,00 |
| 06.03.2025 | 191,84 | 192,50 | 189,39 | 191,94 | -0,43% | 98.869,00 |
| 05.03.2025 | 192,20 | 193,19 | 190,38 | 192,77 | 0,88% | 115.820,00 |
| 04.03.2025 | 191,28 | 193,14 | 190,68 | 191,08 | -0,32% | 129.872,00 |
| 03.03.2025 | 190,85 | 192,99 | 189,32 | 191,69 | 0,28% | 200.127,00 |
| 28.02.2025 | 190,51 | 192,75 | 189,42 | 191,16 | 0,55% | 168.776,00 |
| 27.02.2025 | 189,51 | 191,47 | 188,86 | 190,10 | -0,20% | 118.807,00 |
| 26.02.2025 | 197,69 | 198,39 | 190,42 | 190,49 | -3,03% | 162.709,00 |
| 25.02.2025 | 195,40 | 198,26 | 194,54 | 196,44 | 1,02% | 138.268,00 |
| 24.02.2025 | 195,19 | 196,03 | 191,82 | 194,46 | -0,15% | 143.595,00 |
| 21.02.2025 | 192,86 | 195,55 | 191,99 | 194,76 | 1,64% | 143.258,00 |
| 20.02.2025 | 190,33 | 193,45 | 190,33 | 191,61 | -0,31% | 108.811,00 |
| 19.02.2025 | 189,20 | 192,87 | 188,69 | 192,20 | 1,13% | 101.012,00 |
| 18.02.2025 | 187,81 | 191,65 | 187,18 | 190,05 | 0,75% | 166.932,00 |
| 14.02.2025 | 192,73 | 195,19 | 188,60 | 188,63 | -2,73% | 156.620,00 |
| 13.02.2025 | 191,70 | 194,48 | 189,71 | 193,93 | 1,16% | 125.425,00 |
| 12.02.2025 | 188,17 | 192,02 | 186,76 | 191,70 | 0,54% | 184.975,00 |
| 11.02.2025 | 185,80 | 191,13 | 185,80 | 190,67 | 2,19% | 114.085,00 |
| 10.02.2025 | 189,94 | 191,52 | 185,68 | 186,58 | -1,13% | 163.356,00 |
| 07.02.2025 | 187,54 | 188,95 | 185,67 | 188,71 | 0,61% | 157.437,00 |
| 06.02.2025 | 187,42 | 189,40 | 185,91 | 187,57 | 0,73% | 151.500,00 |
| 05.02.2025 | 181,88 | 188,43 | 179,83 | 186,21 | 2,90% | 271.831,00 |
| 04.02.2025 | 171,00 | 185,56 | 171,00 | 180,96 | 8,68% | 392.470,00 |
| 03.02.2025 | 166,26 | 168,19 | 164,91 | 166,50 | -1,33% | 196.550,00 |
| 31.01.2025 | 168,15 | 169,28 | 167,09 | 168,74 | -0,32% | 197.212,00 |
| 30.01.2025 | 171,06 | 171,06 | 168,16 | 169,28 | -0,40% | 97.787,00 |
| 29.01.2025 | 169,52 | 171,66 | 169,04 | 169,96 | 0,01% | 106.214,00 |
| 28.01.2025 | 173,33 | 174,04 | 169,62 | 169,95 | -2,24% | 118.309,00 |
| 27.01.2025 | 171,80 | 176,84 | 168,55 | 173,84 | 1,07% | 162.133,00 |
| 24.01.2025 | 173,61 | 174,07 | 171,54 | 172,00 | -1,40% | 131.742,00 |
| 23.01.2025 | 172,50 | 174,50 | 170,86 | 174,44 | 0,64% | 115.594,00 |
| 22.01.2025 | 175,21 | 175,26 | 172,79 | 173,33 | -1,47% | 98.612,00 |
| 21.01.2025 | 172,14 | 175,91 | 171,00 | 175,91 | 2,81% | 95.266,00 |
| 17.01.2025 | 171,71 | 171,71 | 170,32 | 171,10 | 0,47% | 130.639,00 |
| 16.01.2025 | 168,04 | 170,98 | 167,27 | 170,30 | 1,43% | 85.450,00 |
| 15.01.2025 | 170,72 | 170,72 | 167,72 | 167,90 | -0,43% | 87.850,00 |
| 14.01.2025 | 168,43 | 168,92 | 167,10 | 168,63 | 0,32% | 69.806,00 |
| 13.01.2025 | 166,42 | 169,02 | 164,22 | 168,09 | 0,81% | 98.956,00 |
| 10.01.2025 | 167,30 | 168,98 | 165,91 | 166,74 | -1,74% | 139.876,00 |
| 08.01.2025 | 165,89 | 171,02 | 163,20 | 169,70 | 2,19% | 194.295,00 |
| 07.01.2025 | 170,00 | 171,28 | 165,71 | 166,07 | -1,83% | 139.508,00 |
| 06.01.2025 | 173,25 | 174,69 | 168,27 | 169,16 | -2,50% | 126.457,00 |
| 03.01.2025 | 172,85 | 174,13 | 171,40 | 173,49 | 0,54% | 201.493,00 |
| 02.01.2025 | 173,96 | 174,24 | 171,95 | 172,55 | -0,34% | 140.212,00 |
| 31.12.2024 | 173,33 | 175,33 | 172,82 | 173,14 | 0,00% | 84.869,00 |
| 30.12.2024 | 175,86 | 175,86 | 172,90 | 173,14 | -1,55% | 83.092,00 |
| 27.12.2024 | 176,43 | 177,65 | 174,13 | 175,87 | -1,04% | 105.555,00 |
| 26.12.2024 | 177,00 | 179,22 | 176,94 | 177,72 | -0,18% | 106.634,00 |
| 24.12.2024 | 176,54 | 178,45 | 176,06 | 178,04 | 0,41% | 46.622,00 |
| 23.12.2024 | 179,90 | 179,90 | 177,05 | 177,32 | -1,89% | 114.552,00 |
| 20.12.2024 | 180,57 | 183,93 | 179,93 | 180,74 | -1,00% | 310.027,00 |