184,940$
-2,90%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 190,22 | 191,74 | 184,43 | 184,94 | -2,90% | 543.811,00 |
| 12.03.2025 | 199,39 | 200,63 | 190,40 | 190,47 | -3,49% | 486.214,00 |
| 11.03.2025 | 197,91 | 200,88 | 194,23 | 197,36 | -0,13% | 353.691,00 |
| 10.03.2025 | 200,25 | 204,64 | 196,00 | 197,61 | -1,97% | 302.105,00 |
| 07.03.2025 | 194,87 | 201,94 | 194,25 | 201,58 | 2,89% | 339.122,00 |
| 06.03.2025 | 197,90 | 197,92 | 192,29 | 195,92 | 0,05% | 338.189,00 |
| 05.03.2025 | 193,97 | 197,89 | 191,86 | 195,82 | 1,21% | 397.111,00 |
| 04.03.2025 | 196,71 | 200,10 | 193,33 | 193,48 | -3,36% | 312.686,00 |
| 03.03.2025 | 207,62 | 209,04 | 199,51 | 200,21 | -3,19% | 373.200,00 |
| 28.02.2025 | 204,94 | 206,88 | 202,02 | 206,80 | 0,77% | 456.672,00 |
| 27.02.2025 | 207,71 | 209,09 | 205,10 | 205,22 | -1,23% | 186.504,00 |
| 26.02.2025 | 208,15 | 209,82 | 206,38 | 207,77 | -0,03% | 195.864,00 |
| 25.02.2025 | 207,09 | 209,50 | 206,18 | 207,84 | 0,18% | 164.256,00 |
| 24.02.2025 | 208,05 | 209,37 | 204,57 | 207,47 | 0,08% | 228.911,00 |
| 21.02.2025 | 212,80 | 212,90 | 206,26 | 207,31 | -2,05% | 256.501,00 |
| 20.02.2025 | 213,73 | 215,06 | 211,04 | 211,64 | -1,97% | 203.341,00 |
| 19.02.2025 | 216,81 | 217,23 | 213,50 | 215,90 | -0,42% | 317.823,00 |
| 18.02.2025 | 214,90 | 217,80 | 212,74 | 216,81 | 1,40% | 357.262,00 |
| 14.02.2025 | 215,51 | 216,62 | 212,32 | 213,82 | 0,00% | 595.316,00 |
| 13.02.2025 | 217,87 | 220,36 | 208,59 | 213,81 | 10,21% | 881.399,00 |
| 12.02.2025 | 190,38 | 194,43 | 189,19 | 194,00 | 0,26% | 331.646,00 |
| 11.02.2025 | 192,50 | 195,28 | 192,23 | 193,50 | 0,26% | 184.167,00 |
| 10.02.2025 | 194,65 | 194,65 | 191,97 | 193,00 | 0,92% | 256.111,00 |
| 07.02.2025 | 193,21 | 194,25 | 190,34 | 191,25 | -1,03% | 198.239,00 |
| 06.02.2025 | 193,48 | 194,63 | 191,63 | 193,24 | 0,59% | 235.741,00 |
| 05.02.2025 | 193,47 | 193,47 | 189,00 | 192,11 | -0,66% | 228.122,00 |
| 04.02.2025 | 192,00 | 194,50 | 192,00 | 193,38 | 0,48% | 224.505,00 |
| 03.02.2025 | 194,49 | 195,56 | 188,98 | 192,46 | -3,18% | 398.846,00 |
| 31.01.2025 | 199,56 | 201,14 | 197,27 | 198,78 | -0,76% | 477.539,00 |
| 30.01.2025 | 197,27 | 201,63 | 197,27 | 200,30 | 2,48% | 190.710,00 |
| 29.01.2025 | 195,32 | 197,33 | 194,71 | 195,45 | -0,36% | 142.750,00 |
| 28.01.2025 | 196,64 | 197,59 | 194,18 | 196,15 | -0,47% | 147.546,00 |
| 27.01.2025 | 196,46 | 199,38 | 195,19 | 197,08 | -0,10% | 193.445,00 |
| 24.01.2025 | 197,39 | 198,20 | 196,09 | 197,27 | -0,68% | 199.752,00 |
| 23.01.2025 | 198,94 | 200,25 | 197,50 | 198,62 | 0,00% | 233.507,00 |
| 22.01.2025 | 198,77 | 199,92 | 197,40 | 198,62 | -0,39% | 189.391,00 |
| 21.01.2025 | 196,48 | 201,43 | 196,48 | 199,39 | 2,61% | 223.620,00 |
| 17.01.2025 | 195,19 | 196,54 | 193,19 | 194,32 | 0,09% | 455.792,00 |
| 16.01.2025 | 191,91 | 196,28 | 191,61 | 194,14 | 1,06% | 250.363,00 |
| 15.01.2025 | 195,56 | 197,78 | 191,83 | 192,10 | 0,51% | 189.532,00 |
| 14.01.2025 | 186,70 | 191,19 | 186,70 | 191,13 | 2,51% | 204.299,00 |
| 13.01.2025 | 179,76 | 186,86 | 176,82 | 186,45 | 3,29% | 366.580,00 |
| 10.01.2025 | 182,53 | 183,34 | 180,41 | 180,51 | -2,66% | 244.523,00 |
| 08.01.2025 | 184,35 | 186,20 | 182,53 | 185,45 | -0,02% | 348.447,00 |
| 07.01.2025 | 186,81 | 188,35 | 185,03 | 185,49 | 0,06% | 259.978,00 |
| 06.01.2025 | 186,65 | 188,90 | 185,17 | 185,38 | -0,41% | 194.855,00 |
| 03.01.2025 | 185,20 | 187,75 | 183,94 | 186,15 | 0,74% | 297.935,00 |
| 02.01.2025 | 188,54 | 190,91 | 184,53 | 184,79 | -1,43% | 164.974,00 |
| 31.12.2024 | 189,07 | 190,22 | 186,73 | 187,47 | -0,41% | 186.391,00 |
| 30.12.2024 | 188,96 | 189,60 | 185,38 | 188,24 | -0,85% | 206.196,00 |
| 27.12.2024 | 189,42 | 191,84 | 188,49 | 189,86 | -0,54% | 176.405,00 |
| 26.12.2024 | 189,94 | 191,91 | 188,88 | 190,89 | 0,47% | 274.949,00 |
| 24.12.2024 | 189,07 | 191,26 | 188,00 | 190,00 | 0,23% | 203.337,00 |
| 23.12.2024 | 189,90 | 191,00 | 188,76 | 189,56 | -0,04% | 335.946,00 |
| 20.12.2024 | 189,77 | 193,84 | 188,76 | 189,64 | -0,13% | 1.028.157,00 |
| 19.12.2024 | 191,97 | 194,88 | 189,22 | 189,89 | -0,77% | 347.049,00 |
| 18.12.2024 | 199,44 | 200,44 | 190,53 | 191,36 | -3,91% | 286.953,00 |
| 17.12.2024 | 201,39 | 204,50 | 198,69 | 199,15 | -1,61% | 278.451,00 |
| 16.12.2024 | 203,48 | 208,24 | 201,24 | 202,41 | -0,68% | 327.062,00 |
| 13.12.2024 | 206,15 | 206,15 | 201,50 | 203,80 | -1,84% | 206.194,00 |
| 12.12.2024 | 210,44 | 211,78 | 207,08 | 207,63 | -0,69% | 221.714,00 |
| 11.12.2024 | 209,96 | 212,22 | 208,24 | 209,08 | 0,04% | 412.957,00 |
| 10.12.2024 | 207,39 | 210,59 | 203,78 | 209,00 | 0,45% | 365.860,00 |
| 09.12.2024 | 212,33 | 214,00 | 207,67 | 208,07 | -0,88% | 363.689,00 |
| 06.12.2024 | 212,58 | 213,13 | 208,02 | 209,92 | -0,98% | 248.947,00 |
| 05.12.2024 | 215,51 | 217,84 | 211,50 | 212,00 | -1,89% | 338.144,00 |
| 04.12.2024 | 213,98 | 216,89 | 213,30 | 216,08 | 1,05% | 236.078,00 |
| 03.12.2024 | 218,31 | 218,31 | 212,93 | 213,84 | -1,70% | 159.883,00 |
| 02.12.2024 | 219,30 | 219,30 | 215,82 | 217,54 | -0,43% | 126.422,00 |
| 29.11.2024 | 218,53 | 219,86 | 217,02 | 218,48 | 0,86% | 108.069,00 |
| 27.11.2024 | 217,80 | 218,98 | 214,62 | 216,62 | 0,22% | 152.077,00 |
| 26.11.2024 | 219,54 | 219,54 | 215,58 | 216,14 | -1,73% | 197.461,00 |
| 25.11.2024 | 215,41 | 222,52 | 215,41 | 219,94 | 3,01% | 379.011,00 |
| 22.11.2024 | 209,25 | 213,99 | 207,38 | 213,52 | 5,08% | 325.835,00 |
| 20.11.2024 | 202,88 | 203,83 | 201,06 | 203,19 | -0,28% | 185.586,00 |
| 19.11.2024 | 204,40 | 205,72 | 202,89 | 203,77 | -1,59% | 262.174,00 |
| 18.11.2024 | 205,90 | 208,15 | 203,61 | 207,07 | 0,47% | 248.877,00 |
| 15.11.2024 | 206,90 | 208,83 | 205,48 | 206,10 | -0,68% | 174.995,00 |
| 14.11.2024 | 210,16 | 213,35 | 206,21 | 207,51 | -1,43% | 273.135,00 |
| 13.11.2024 | 214,52 | 216,56 | 210,23 | 210,53 | -1,87% | 221.985,00 |
| 12.11.2024 | 216,18 | 217,04 | 214,01 | 214,54 | -1,74% | 159.459,00 |
| 11.11.2024 | 215,83 | 218,55 | 214,84 | 218,34 | 2,15% | 241.623,00 |
| 08.11.2024 | 216,23 | 217,93 | 212,85 | 213,75 | -1,54% | 203.767,00 |
| 07.11.2024 | 219,06 | 220,28 | 215,39 | 217,09 | -0,60% | 284.307,00 |
| 06.11.2024 | 216,87 | 222,16 | 214,03 | 218,40 | 7,17% | 757.221,00 |
| 05.11.2024 | 197,27 | 204,16 | 197,27 | 203,79 | 2,48% | 258.264,00 |
| 04.11.2024 | 200,58 | 201,69 | 198,05 | 198,85 | -1,44% | 303.403,00 |
| 01.11.2024 | 192,76 | 202,27 | 192,76 | 201,75 | 4,76% | 354.523,00 |
| 31.10.2024 | 198,88 | 208,37 | 191,52 | 192,59 | -2,37% | 500.843,00 |
| 30.10.2024 | 196,20 | 201,49 | 196,20 | 197,26 | 0,04% | 470.228,00 |
| 29.10.2024 | 194,79 | 197,70 | 193,30 | 197,19 | 0,69% | 157.706,00 |
| 28.10.2024 | 195,67 | 197,57 | 194,48 | 195,84 | 1,10% | 250.356,00 |
| 25.10.2024 | 195,59 | 196,60 | 193,25 | 193,71 | 0,01% | 167.747,00 |
| 24.10.2024 | 194,25 | 194,73 | 191,99 | 193,69 | -0,04% | 150.444,00 |
| 23.10.2024 | 195,65 | 196,57 | 192,03 | 193,76 | -1,03% | 240.781,00 |
| 22.10.2024 | 198,64 | 198,64 | 194,43 | 195,77 | -2,12% | 201.782,00 |
| 21.10.2024 | 202,30 | 203,83 | 198,33 | 200,01 | -1,52% | 327.900,00 |
| 18.10.2024 | 200,57 | 203,39 | 199,16 | 203,10 | 2,46% | 381.464,00 |
| 17.10.2024 | 195,50 | 198,49 | 194,32 | 198,22 | 1,80% | 248.776,00 |
| 16.10.2024 | 193,30 | 196,40 | 192,44 | 194,71 | 1,30% | 204.613,00 |