185,760$
-0,31%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 184,86 | 187,03 | 184,73 | 185,76 | -0,31% | 231.288,00 |
| 24.04.2025 | 182,91 | 187,71 | 181,65 | 186,34 | 2,95% | 214.740,00 |
| 23.04.2025 | 181,84 | 185,91 | 179,49 | 181,00 | 2,26% | 280.386,00 |
| 22.04.2025 | 174,79 | 178,54 | 173,26 | 177,00 | 2,75% | 363.633,00 |
| 21.04.2025 | 176,79 | 176,79 | 169,69 | 172,26 | -2,89% | 319.517,00 |
| 17.04.2025 | 177,84 | 180,38 | 176,51 | 177,38 | 0,05% | 236.594,00 |
| 16.04.2025 | 180,01 | 180,91 | 175,74 | 177,29 | -1,56% | 260.326,00 |
| 15.04.2025 | 180,57 | 183,56 | 178,97 | 180,10 | 0,08% | 157.555,00 |
| 14.04.2025 | 182,66 | 185,24 | 177,34 | 179,95 | -0,65% | 214.363,00 |
| 11.04.2025 | 177,17 | 182,18 | 174,75 | 181,13 | 2,38% | 226.462,00 |
| 10.04.2025 | 179,93 | 181,28 | 171,91 | 176,92 | -4,16% | 305.630,00 |
| 09.04.2025 | 165,54 | 186,42 | 164,06 | 184,60 | 10,42% | 496.928,00 |
| 08.04.2025 | 172,90 | 178,44 | 164,74 | 167,18 | -0,91% | 381.539,00 |
| 07.04.2025 | 167,97 | 176,05 | 161,11 | 168,72 | -1,77% | 481.335,00 |
| 04.04.2025 | 170,13 | 175,37 | 168,29 | 171,76 | -4,23% | 459.559,00 |
| 03.04.2025 | 185,35 | 186,02 | 179,25 | 179,35 | -7,92% | 403.286,00 |
| 02.04.2025 | 189,80 | 195,18 | 188,40 | 194,78 | 1,33% | 207.457,00 |
| 01.04.2025 | 188,14 | 192,28 | 187,37 | 192,22 | 1,55% | 330.736,00 |
| 31.03.2025 | 187,50 | 190,90 | 186,00 | 189,29 | -0,53% | 250.089,00 |
| 28.03.2025 | 193,91 | 195,71 | 189,22 | 190,29 | -2,35% | 276.784,00 |
| 27.03.2025 | 195,33 | 196,50 | 192,21 | 194,86 | -1,22% | 257.284,00 |
| 26.03.2025 | 197,16 | 199,84 | 196,60 | 197,26 | 0,46% | 318.836,00 |
| 25.03.2025 | 198,21 | 199,45 | 194,09 | 196,35 | -0,60% | 334.414,00 |
| 24.03.2025 | 194,56 | 198,31 | 194,02 | 197,54 | 2,87% | 252.437,00 |
| 21.03.2025 | 192,00 | 193,73 | 190,60 | 192,03 | -1,05% | 1.031.988,00 |
| 20.03.2025 | 192,77 | 195,31 | 191,50 | 194,07 | -0,16% | 429.653,00 |
| 19.03.2025 | 190,58 | 195,87 | 190,58 | 194,38 | 1,98% | 393.367,00 |
| 18.03.2025 | 190,41 | 191,77 | 189,59 | 190,60 | -0,21% | 391.795,00 |
| 17.03.2025 | 189,27 | 191,97 | 188,79 | 191,01 | 0,32% | 387.244,00 |
| 14.03.2025 | 187,40 | 190,71 | 185,01 | 190,40 | 2,95% | 362.494,00 |
| 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 |