16,370$
Echtzeit-Aktienkurs LCNB Corp
Bid:
Ask:
Aktienkurse zur LCNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 16,29 | 16,59 | 16,10 | 16,37 | 0,00% | 17.333,00 |
| 20.05.2026 | 16,21 | 16,65 | 16,19 | 16,37 | 1,17% | 24.181,00 |
| 19.05.2026 | 15,91 | 16,38 | 15,91 | 16,18 | 1,25% | 17.857,00 |
| 18.05.2026 | 15,71 | 16,07 | 15,70 | 15,98 | 1,98% | 12.291,00 |
| 15.05.2026 | 15,95 | 15,95 | 15,66 | 15,67 | -2,43% | 18.211,00 |
| 14.05.2026 | 15,81 | 16,10 | 15,76 | 16,06 | 1,61% | 15.447,00 |
| 13.05.2026 | 15,63 | 16,09 | 15,63 | 15,81 | -0,22% | 20.726,00 |
| 12.05.2026 | 15,71 | 15,91 | 15,50 | 15,84 | 0,38% | 19.403,00 |
| 11.05.2026 | 16,36 | 16,36 | 15,73 | 15,78 | -4,04% | 27.220,00 |
| 08.05.2026 | 16,18 | 16,50 | 16,18 | 16,45 | 1,01% | 12.805,00 |
| 07.05.2026 | 16,06 | 16,28 | 15,93 | 16,28 | 0,87% | 20.594,00 |
| 06.05.2026 | 16,07 | 16,19 | 15,82 | 16,14 | 0,84% | 18.022,00 |
| 05.05.2026 | 15,85 | 16,04 | 15,79 | 16,01 | 0,91% | 20.332,00 |
| 04.05.2026 | 16,14 | 16,31 | 15,80 | 15,86 | -2,40% | 33.294,00 |
| 01.05.2026 | 16,20 | 16,56 | 15,97 | 16,25 | 0,43% | 25.527,00 |
| 30.04.2026 | 16,13 | 16,44 | 16,06 | 16,18 | -0,31% | 24.056,00 |
| 29.04.2026 | 16,29 | 16,45 | 16,14 | 16,23 | -1,40% | 14.886,00 |
| 28.04.2026 | 16,60 | 16,74 | 16,25 | 16,46 | 0,00% | 29.718,00 |
| 27.04.2026 | 16,29 | 16,59 | 16,29 | 16,46 | 0,73% | 15.461,00 |
| 24.04.2026 | 16,04 | 16,43 | 16,04 | 16,34 | 1,02% | 17.265,00 |
| 23.04.2026 | 16,53 | 16,63 | 15,95 | 16,18 | -1,79% | 9.849,00 |
| 22.04.2026 | 16,75 | 16,88 | 16,35 | 16,47 | -1,61% | 13.171,00 |
| 21.04.2026 | 16,86 | 17,47 | 16,60 | 16,74 | -0,65% | 18.415,00 |
| 20.04.2026 | 17,15 | 17,28 | 16,85 | 16,85 | -1,75% | 15.792,00 |
| 17.04.2026 | 16,85 | 17,40 | 16,75 | 17,15 | 3,56% | 34.698,00 |
| 16.04.2026 | 16,73 | 16,84 | 16,49 | 16,56 | -1,78% | 29.697,00 |
| 15.04.2026 | 16,86 | 16,91 | 16,72 | 16,86 | -0,35% | 10.003,00 |
| 14.04.2026 | 17,08 | 17,13 | 16,83 | 16,92 | -1,11% | 16.304,00 |
| 13.04.2026 | 16,89 | 17,21 | 16,89 | 17,11 | 0,94% | 19.911,00 |
| 10.04.2026 | 17,12 | 17,12 | 16,77 | 16,95 | -1,45% | 20.597,00 |
| 09.04.2026 | 16,72 | 17,31 | 16,68 | 17,20 | 1,96% | 22.148,00 |
| 08.04.2026 | 16,83 | 16,92 | 16,63 | 16,87 | 2,93% | 31.390,00 |
| 07.04.2026 | 16,27 | 16,46 | 16,01 | 16,39 | 0,49% | 24.634,00 |
| 06.04.2026 | 16,02 | 16,31 | 15,98 | 16,31 | 1,12% | 19.703,00 |
| 02.04.2026 | 15,75 | 16,14 | 15,47 | 16,13 | 1,51% | 38.706,00 |
| 01.04.2026 | 15,71 | 15,94 | 15,54 | 15,89 | 2,38% | 25.945,00 |
| 31.03.2026 | 15,75 | 15,85 | 15,41 | 15,52 | -1,46% | 67.804,00 |
| 30.03.2026 | 15,52 | 15,82 | 15,37 | 15,75 | 1,94% | 39.061,00 |
| 27.03.2026 | 15,73 | 15,73 | 15,40 | 15,45 | -2,09% | 16.456,00 |
| 26.03.2026 | 15,77 | 15,90 | 15,63 | 15,78 | -0,32% | 19.759,00 |
| 25.03.2026 | 16,17 | 16,17 | 15,79 | 15,83 | -0,94% | 33.819,00 |
| 24.03.2026 | 15,87 | 16,12 | 15,80 | 15,98 | 0,63% | 40.799,00 |
| 23.03.2026 | 15,46 | 15,91 | 15,43 | 15,88 | 4,40% | 39.834,00 |
| 20.03.2026 | 15,23 | 15,41 | 14,83 | 15,21 | 0,13% | 86.766,00 |
| 19.03.2026 | 15,28 | 15,54 | 14,99 | 15,19 | -0,72% | 39.054,00 |
| 18.03.2026 | 15,74 | 15,87 | 15,30 | 15,30 | -2,45% | 44.378,00 |
| 17.03.2026 | 16,12 | 16,15 | 15,63 | 15,69 | -2,64% | 42.981,00 |
| 16.03.2026 | 16,46 | 16,67 | 16,11 | 16,11 | -0,80% | 20.860,00 |
| 13.03.2026 | 16,50 | 16,70 | 16,03 | 16,24 | -1,16% | 36.444,00 |
| 12.03.2026 | 16,37 | 16,61 | 16,15 | 16,43 | -1,38% | 22.854,00 |
| 11.03.2026 | 16,75 | 16,76 | 16,45 | 16,66 | -0,66% | 17.265,00 |
| 10.03.2026 | 16,57 | 17,17 | 16,57 | 16,77 | 0,96% | 21.127,00 |
| 09.03.2026 | 16,50 | 16,74 | 16,45 | 16,61 | -0,66% | 21.199,00 |
| 06.03.2026 | 16,90 | 16,90 | 16,55 | 16,72 | -1,44% | 33.828,00 |
| 05.03.2026 | 17,33 | 17,50 | 16,85 | 16,97 | -3,12% | 34.929,00 |
| 04.03.2026 | 17,40 | 17,64 | 17,36 | 17,51 | 1,57% | 15.215,00 |
| 03.03.2026 | 17,15 | 17,32 | 17,03 | 17,24 | -0,40% | 26.709,00 |
| 02.03.2026 | 16,68 | 17,39 | 16,53 | 17,31 | 1,35% | 34.129,00 |
| 27.02.2026 | 17,45 | 17,50 | 16,95 | 17,08 | -3,17% | 32.456,00 |
| 26.02.2026 | 17,59 | 17,64 | 17,40 | 17,64 | 1,32% | 20.707,00 |
| 25.02.2026 | 17,40 | 17,49 | 17,11 | 17,41 | 1,04% | 10.214,00 |
| 24.02.2026 | 17,01 | 17,23 | 17,00 | 17,23 | 0,23% | 15.349,00 |
| 23.02.2026 | 17,50 | 17,50 | 16,86 | 17,19 | -1,52% | 35.941,00 |
| 20.02.2026 | 17,25 | 17,50 | 17,23 | 17,46 | 1,04% | 14.266,00 |
| 19.02.2026 | 17,32 | 17,38 | 17,10 | 17,28 | 0,00% | 20.290,00 |
| 18.02.2026 | 17,62 | 17,62 | 17,15 | 17,28 | -1,73% | 30.275,00 |
| 17.02.2026 | 17,39 | 17,66 | 17,39 | 17,58 | 1,74% | 28.014,00 |
| 13.02.2026 | 17,33 | 17,56 | 17,22 | 17,28 | 0,00% | 27.301,00 |
| 12.02.2026 | 17,47 | 17,47 | 17,08 | 17,28 | 0,00% | 18.931,00 |
| 11.02.2026 | 17,44 | 17,44 | 17,23 | 17,28 | -1,20% | 13.490,00 |
| 10.02.2026 | 17,39 | 17,68 | 17,39 | 17,49 | -0,29% | 28.498,00 |
| 09.02.2026 | 17,50 | 17,68 | 17,39 | 17,54 | 0,34% | 12.075,00 |
| 06.02.2026 | 17,80 | 17,86 | 17,44 | 17,48 | -0,57% | 23.968,00 |
| 05.02.2026 | 17,69 | 17,80 | 17,54 | 17,58 | -1,57% | 28.646,00 |
| 04.02.2026 | 17,67 | 17,89 | 17,62 | 17,86 | 1,25% | 38.046,00 |
| 03.02.2026 | 17,52 | 17,67 | 17,20 | 17,64 | 0,46% | 28.493,00 |
| 02.02.2026 | 17,08 | 17,75 | 17,08 | 17,56 | 2,48% | 47.524,00 |
| 30.01.2026 | 17,03 | 17,23 | 16,77 | 17,14 | -0,72% | 29.020,00 |
| 29.01.2026 | 17,01 | 17,26 | 16,95 | 17,26 | 2,49% | 12.677,00 |
| 28.01.2026 | 17,15 | 17,15 | 16,45 | 16,84 | -1,00% | 19.759,00 |
| 27.01.2026 | 16,78 | 17,07 | 16,78 | 17,01 | 1,25% | 12.558,00 |
| 26.01.2026 | 16,83 | 17,10 | 16,69 | 16,80 | -4,38% | 22.369,00 |
| 22.01.2026 | 17,40 | 17,64 | 17,37 | 17,57 | 0,46% | 22.583,00 |
| 21.01.2026 | 16,66 | 17,51 | 16,59 | 17,49 | 5,14% | 54.220,00 |
| 20.01.2026 | 16,46 | 16,77 | 16,38 | 16,64 | -0,33% | 42.489,00 |
| 16.01.2026 | 16,75 | 16,82 | 16,60 | 16,69 | -0,54% | 20.352,00 |
| 15.01.2026 | 16,56 | 16,80 | 16,56 | 16,78 | 0,96% | 17.576,00 |
| 14.01.2026 | 16,33 | 16,65 | 16,33 | 16,62 | 1,53% | 17.059,00 |
| 13.01.2026 | 16,41 | 16,47 | 16,26 | 16,37 | 0,37% | 10.822,00 |
| 12.01.2026 | 16,31 | 16,41 | 16,14 | 16,31 | -0,12% | 25.687,00 |
| 09.01.2026 | 16,65 | 16,65 | 16,26 | 16,33 | -1,92% | 15.982,00 |
| 08.01.2026 | 15,99 | 16,74 | 15,97 | 16,65 | 3,48% | 38.969,00 |
| 07.01.2026 | 16,10 | 16,17 | 15,89 | 16,09 | -0,74% | 34.507,00 |
| 06.01.2026 | 16,22 | 16,29 | 15,95 | 16,21 | -0,80% | 44.378,00 |
| 05.01.2026 | 16,15 | 16,59 | 16,15 | 16,34 | 0,93% | 19.804,00 |
| 02.01.2026 | 16,35 | 16,68 | 16,09 | 16,19 | -1,22% | 17.664,00 |
| 31.12.2025 | 16,65 | 16,65 | 16,29 | 16,39 | -1,27% | 19.906,00 |
| 30.12.2025 | 16,75 | 16,75 | 16,56 | 16,60 | -0,95% | 20.005,00 |
| 29.12.2025 | 16,59 | 16,87 | 16,53 | 16,76 | 1,76% | 20.561,00 |
| 26.12.2025 | 16,50 | 16,56 | 16,32 | 16,47 | -0,63% | 14.134,00 |