15,280$
-0,26%
Echtzeit-Aktienkurs LCNB Corp
Bid:
Ask:
Aktienkurse zur LCNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 15,43 | 15,72 | 15,27 | 15,28 | -0,26% | 12.617,00 |
| 19.11.2025 | 15,40 | 15,44 | 15,17 | 15,32 | 0,86% | 16.020,00 |
| 18.11.2025 | 15,30 | 15,42 | 15,19 | 15,19 | -0,39% | 12.178,00 |
| 17.11.2025 | 15,84 | 15,84 | 15,18 | 15,25 | -1,55% | 22.326,00 |
| 13.11.2025 | 15,50 | 15,62 | 15,40 | 15,49 | -0,06% | 29.657,00 |
| 12.11.2025 | 15,50 | 15,60 | 15,44 | 15,50 | 0,06% | 24.788,00 |
| 11.11.2025 | 15,65 | 15,65 | 15,49 | 15,49 | -0,51% | 7.915,00 |
| 10.11.2025 | 15,59 | 15,76 | 15,55 | 15,57 | 0,13% | 13.898,00 |
| 07.11.2025 | 15,50 | 15,86 | 15,50 | 15,55 | 0,55% | 12.047,00 |
| 06.11.2025 | 15,32 | 15,57 | 15,30 | 15,47 | -0,55% | 20.163,00 |
| 05.11.2025 | 15,35 | 15,59 | 15,16 | 15,55 | 1,63% | 39.546,00 |
| 04.11.2025 | 15,27 | 15,64 | 15,21 | 15,30 | -1,67% | 14.157,00 |
| 03.11.2025 | 15,36 | 15,68 | 15,04 | 15,56 | 1,30% | 15.736,00 |
| 31.10.2025 | 15,37 | 15,38 | 15,17 | 15,36 | 0,00% | 13.476,00 |
| 30.10.2025 | 15,22 | 15,69 | 15,22 | 15,36 | 1,39% | 18.622,00 |
| 29.10.2025 | 15,45 | 15,70 | 15,02 | 15,15 | -1,75% | 30.417,00 |
| 28.10.2025 | 15,35 | 15,53 | 15,20 | 15,42 | 0,98% | 19.137,00 |
| 27.10.2025 | 15,60 | 15,60 | 15,25 | 15,27 | -2,12% | 25.994,00 |
| 24.10.2025 | 15,03 | 15,60 | 15,03 | 15,60 | 3,79% | 22.275,00 |
| 23.10.2025 | 14,98 | 15,24 | 14,85 | 15,03 | 1,35% | 25.397,00 |
| 22.10.2025 | 14,65 | 14,93 | 14,65 | 14,83 | 0,78% | 26.517,00 |
| 21.10.2025 | 14,80 | 14,85 | 14,67 | 14,72 | -0,64% | 31.557,00 |
| 20.10.2025 | 14,65 | 14,97 | 14,65 | 14,81 | 1,37% | 17.099,00 |
| 17.10.2025 | 14,57 | 14,99 | 14,57 | 14,61 | 0,55% | 30.343,00 |
| 16.10.2025 | 14,76 | 14,76 | 14,42 | 14,53 | -2,32% | 29.840,00 |
| 15.10.2025 | 15,00 | 15,17 | 14,85 | 14,88 | -0,57% | 14.377,00 |
| 14.10.2025 | 14,52 | 14,96 | 14,52 | 14,96 | 1,91% | 12.431,00 |
| 13.10.2025 | 14,60 | 14,68 | 14,31 | 14,68 | 2,12% | 23.130,00 |
| 10.10.2025 | 14,98 | 14,98 | 14,35 | 14,38 | -3,91% | 27.620,00 |
| 09.10.2025 | 14,81 | 15,00 | 14,50 | 14,96 | 0,74% | 32.683,00 |
| 08.10.2025 | 14,59 | 14,85 | 14,56 | 14,85 | 2,27% | 13.041,00 |
| 07.10.2025 | 14,75 | 14,89 | 14,52 | 14,52 | -1,43% | 54.239,00 |
| 06.10.2025 | 15,08 | 15,08 | 14,55 | 14,73 | -0,61% | 37.338,00 |
| 02.10.2025 | 14,98 | 14,98 | 14,62 | 14,82 | -0,60% | 29.063,00 |
| 01.10.2025 | 14,91 | 15,28 | 14,85 | 14,91 | -0,40% | 15.378,00 |
| 30.09.2025 | 15,01 | 15,18 | 14,86 | 14,97 | -0,80% | 17.660,00 |
| 29.09.2025 | 15,69 | 15,69 | 15,00 | 15,09 | -3,95% | 44.393,00 |
| 26.09.2025 | 15,69 | 15,73 | 15,62 | 15,71 | 0,58% | 9.922,00 |
| 25.09.2025 | 15,67 | 15,90 | 15,60 | 15,62 | -0,89% | 8.137,00 |
| 24.09.2025 | 15,75 | 15,89 | 15,58 | 15,76 | 0,70% | 11.474,00 |
| 23.09.2025 | 15,91 | 15,91 | 15,55 | 15,65 | -0,73% | 19.433,00 |
| 22.09.2025 | 15,41 | 16,05 | 15,41 | 15,77 | -1,35% | 13.160,00 |
| 19.09.2025 | 16,23 | 16,30 | 15,57 | 15,98 | -2,26% | 65.500,00 |
| 18.09.2025 | 15,78 | 16,47 | 15,78 | 16,35 | 2,06% | 19.388,00 |
| 17.09.2025 | 16,00 | 16,37 | 16,00 | 16,02 | 0,44% | 22.055,00 |
| 16.09.2025 | 16,07 | 16,07 | 15,73 | 15,95 | 0,13% | 21.807,00 |
| 15.09.2025 | 15,80 | 15,95 | 15,80 | 15,93 | 1,14% | 10.766,00 |
| 12.09.2025 | 16,09 | 16,09 | 15,75 | 15,75 | -3,43% | 9.257,00 |
| 11.09.2025 | 16,03 | 16,34 | 15,87 | 16,31 | 1,75% | 22.339,00 |
| 10.09.2025 | 15,77 | 16,07 | 15,77 | 16,03 | 1,65% | 13.136,00 |
| 09.09.2025 | 15,83 | 15,95 | 15,74 | 15,77 | -1,44% | 10.498,00 |
| 08.09.2025 | 16,06 | 16,06 | 15,67 | 16,00 | -0,37% | 19.736,00 |
| 05.09.2025 | 15,98 | 16,42 | 15,87 | 16,06 | 0,37% | 17.532,00 |
| 04.09.2025 | 15,63 | 16,00 | 15,63 | 16,00 | 2,63% | 10.541,00 |
| 03.09.2025 | 15,43 | 15,67 | 15,35 | 15,59 | 1,17% | 17.882,00 |
| 02.09.2025 | 15,90 | 15,90 | 15,41 | 15,41 | -4,76% | 33.094,00 |
| 29.08.2025 | 16,10 | 16,26 | 15,90 | 16,18 | 0,87% | 34.115,00 |
| 28.08.2025 | 15,94 | 16,08 | 15,84 | 16,04 | 0,12% | 13.866,00 |
| 27.08.2025 | 16,05 | 16,07 | 15,95 | 16,02 | 0,44% | 13.164,00 |
| 26.08.2025 | 15,85 | 16,04 | 15,85 | 15,95 | -0,50% | 11.562,00 |
| 25.08.2025 | 15,96 | 16,10 | 15,91 | 16,03 | -0,47% | 13.319,00 |
| 22.08.2025 | 15,36 | 16,16 | 15,27 | 16,11 | 5,88% | 44.703,00 |
| 21.08.2025 | 15,25 | 15,47 | 15,15 | 15,21 | -0,33% | 6.773,00 |
| 20.08.2025 | 15,13 | 15,31 | 15,05 | 15,26 | -0,07% | 16.706,00 |
| 19.08.2025 | 15,20 | 15,31 | 15,02 | 15,27 | 0,53% | 12.682,00 |
| 18.08.2025 | 15,23 | 15,23 | 15,06 | 15,19 | 0,93% | 7.510,00 |
| 15.08.2025 | 15,35 | 15,35 | 15,04 | 15,05 | -1,63% | 14.776,00 |
| 14.08.2025 | 15,32 | 15,41 | 15,27 | 15,30 | -2,24% | 9.917,00 |
| 13.08.2025 | 15,39 | 15,69 | 15,39 | 15,65 | 1,82% | 15.787,00 |
| 12.08.2025 | 14,61 | 15,60 | 14,53 | 15,37 | 6,37% | 31.330,00 |
| 11.08.2025 | 14,60 | 14,76 | 14,33 | 14,45 | -0,28% | 33.892,00 |
| 08.08.2025 | 14,36 | 14,60 | 14,36 | 14,49 | 1,19% | 6.252,00 |
| 07.08.2025 | 14,75 | 14,75 | 14,21 | 14,32 | -1,24% | 29.439,00 |
| 06.08.2025 | 14,75 | 14,80 | 14,45 | 14,50 | -1,63% | 16.840,00 |
| 05.08.2025 | 14,54 | 14,75 | 14,44 | 14,74 | 1,03% | 26.336,00 |
| 04.08.2025 | 14,20 | 14,59 | 14,20 | 14,59 | 2,60% | 19.892,00 |
| 01.08.2025 | 14,66 | 14,66 | 14,11 | 14,22 | -3,79% | 34.245,00 |
| 31.07.2025 | 14,82 | 15,00 | 14,59 | 14,78 | -1,20% | 22.401,00 |
| 30.07.2025 | 15,47 | 15,58 | 14,88 | 14,96 | -3,36% | 21.004,00 |
| 29.07.2025 | 15,62 | 15,74 | 15,48 | 15,48 | -0,83% | 27.026,00 |
| 28.07.2025 | 15,58 | 15,84 | 15,52 | 15,61 | 0,58% | 18.267,00 |
| 25.07.2025 | 15,63 | 15,63 | 15,30 | 15,52 | -0,70% | 9.162,00 |
| 24.07.2025 | 15,51 | 15,65 | 15,51 | 15,63 | -0,13% | 15.015,00 |
| 23.07.2025 | 15,65 | 15,65 | 15,46 | 15,65 | 0,58% | 13.008,00 |
| 22.07.2025 | 15,46 | 15,61 | 15,46 | 15,56 | 0,26% | 19.482,00 |
| 21.07.2025 | 15,25 | 15,55 | 15,21 | 15,52 | 2,37% | 21.852,00 |
| 18.07.2025 | 15,54 | 15,54 | 14,97 | 15,16 | -1,37% | 29.121,00 |
| 17.07.2025 | 15,25 | 15,55 | 15,25 | 15,37 | 0,26% | 21.743,00 |
| 16.07.2025 | 15,20 | 15,46 | 14,80 | 15,33 | 2,00% | 23.980,00 |
| 15.07.2025 | 15,36 | 15,36 | 15,03 | 15,03 | -2,34% | 14.587,00 |
| 14.07.2025 | 15,28 | 15,46 | 15,12 | 15,39 | 0,07% | 33.547,00 |
| 11.07.2025 | 15,26 | 15,40 | 15,25 | 15,38 | -0,32% | 12.873,00 |
| 10.07.2025 | 15,15 | 15,49 | 15,00 | 15,43 | 1,58% | 26.610,00 |
| 09.07.2025 | 15,10 | 15,23 | 14,98 | 15,19 | 1,33% | 14.356,00 |
| 08.07.2025 | 15,03 | 15,08 | 14,85 | 14,99 | 0,47% | 47.435,00 |
| 07.07.2025 | 15,54 | 15,54 | 14,92 | 14,92 | -3,80% | 31.968,00 |
| 03.07.2025 | 15,26 | 15,53 | 15,07 | 15,51 | 2,34% | 11.651,00 |
| 02.07.2025 | 14,92 | 15,26 | 14,92 | 15,16 | 2,19% | 33.798,00 |
| 01.07.2025 | 14,49 | 14,94 | 14,45 | 14,83 | 1,37% | 15.658,00 |
| 30.06.2025 | 14,86 | 14,86 | 14,50 | 14,63 | -0,81% | 25.238,00 |