203,190$
-0,28%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 192,34 | 195,41 | 191,90 | 192,21 | -0,70% | 290.212,00 |
| 14.10.2024 | 194,33 | 195,12 | 192,95 | 193,57 | -0,39% | 192.799,00 |
| 11.10.2024 | 187,87 | 194,64 | 187,87 | 194,33 | 2,31% | 177.316,00 |
| 10.10.2024 | 189,54 | 190,71 | 188,86 | 189,94 | -0,77% | 167.231,00 |
| 09.10.2024 | 189,90 | 193,13 | 189,54 | 191,42 | 1,02% | 185.511,00 |
| 08.10.2024 | 190,18 | 190,35 | 187,55 | 189,48 | -0,83% | 253.971,00 |
| 07.10.2024 | 190,15 | 191,79 | 189,15 | 191,07 | -0,22% | 187.580,00 |
| 04.10.2024 | 192,71 | 192,71 | 188,51 | 191,50 | 1,16% | 261.149,00 |
| 03.10.2024 | 190,14 | 190,76 | 187,17 | 189,31 | -1,48% | 162.672,00 |
| 02.10.2024 | 189,85 | 193,01 | 189,25 | 192,16 | 1,31% | 173.618,00 |
| 01.10.2024 | 192,02 | 193,40 | 187,51 | 189,68 | -1,22% | 171.583,00 |
| 30.09.2024 | 192,73 | 192,73 | 189,90 | 192,02 | -0,71% | 206.591,00 |
| 27.09.2024 | 195,00 | 197,74 | 192,40 | 193,39 | -0,06% | 209.975,00 |
| 26.09.2024 | 190,22 | 194,33 | 189,83 | 193,51 | 3,22% | 147.799,00 |
| 25.09.2024 | 190,00 | 190,57 | 187,46 | 187,48 | -1,22% | 235.990,00 |
| 24.09.2024 | 188,50 | 190,29 | 188,34 | 189,79 | 1,34% | 221.755,00 |
| 23.09.2024 | 186,52 | 187,79 | 185,11 | 187,28 | 0,98% | 217.479,00 |
| 20.09.2024 | 187,53 | 187,66 | 183,33 | 185,46 | -1,27% | 364.865,00 |
| 19.09.2024 | 186,93 | 188,19 | 185,00 | 187,84 | 2,89% | 177.209,00 |
| 18.09.2024 | 184,80 | 187,11 | 182,02 | 182,57 | -1,06% | 184.954,00 |
| 17.09.2024 | 185,08 | 187,16 | 183,39 | 184,52 | 0,11% | 189.798,00 |
| 16.09.2024 | 179,92 | 184,74 | 179,74 | 184,32 | 3,09% | 390.946,00 |
| 13.09.2024 | 177,60 | 180,50 | 177,10 | 178,79 | 1,33% | 344.922,00 |
| 12.09.2024 | 177,14 | 177,98 | 174,47 | 176,44 | 0,26% | 193.599,00 |
| 11.09.2024 | 173,51 | 176,60 | 169,51 | 175,98 | 1,55% | 284.306,00 |
| 10.09.2024 | 174,43 | 174,60 | 172,01 | 173,30 | -0,58% | 361.705,00 |
| 09.09.2024 | 176,61 | 178,39 | 173,93 | 174,30 | -0,42% | 315.250,00 |
| 06.09.2024 | 174,96 | 177,04 | 171,91 | 175,04 | 0,30% | 329.920,00 |
| 05.09.2024 | 175,44 | 175,49 | 172,16 | 174,51 | -0,78% | 324.227,00 |
| 04.09.2024 | 183,00 | 183,00 | 174,02 | 175,89 | -5,78% | 578.279,00 |
| 03.09.2024 | 192,08 | 193,26 | 185,38 | 186,69 | -3,57% | 258.117,00 |
| 30.08.2024 | 194,33 | 195,48 | 190,56 | 193,61 | 0,15% | 462.477,00 |
| 29.08.2024 | 196,18 | 196,84 | 193,29 | 193,32 | -0,56% | 204.463,00 |
| 28.08.2024 | 195,36 | 197,20 | 193,55 | 194,40 | -0,57% | 175.642,00 |
| 27.08.2024 | 196,62 | 197,52 | 194,49 | 195,51 | -1,28% | 148.120,00 |
| 26.08.2024 | 199,52 | 201,16 | 197,84 | 198,05 | 0,04% | 136.906,00 |
| 23.08.2024 | 196,48 | 200,81 | 195,65 | 197,98 | 1,31% | 134.566,00 |
| 22.08.2024 | 195,90 | 197,24 | 194,59 | 195,42 | -0,46% | 68.801,00 |
| 21.08.2024 | 193,13 | 196,68 | 193,12 | 196,32 | 1,85% | 135.609,00 |
| 20.08.2024 | 194,15 | 195,40 | 191,82 | 192,76 | -1,08% | 136.675,00 |
| 19.08.2024 | 193,92 | 195,87 | 193,51 | 194,87 | 0,73% | 154.339,00 |
| 16.08.2024 | 192,68 | 194,15 | 191,66 | 193,46 | 0,61% | 242.699,00 |
| 15.08.2024 | 192,73 | 195,50 | 191,27 | 192,28 | 1,65% | 197.929,00 |
| 14.08.2024 | 190,75 | 191,23 | 187,99 | 189,16 | -0,75% | 174.152,00 |
| 13.08.2024 | 188,24 | 190,81 | 186,63 | 190,59 | 1,48% | 137.765,00 |
| 12.08.2024 | 189,65 | 189,65 | 187,36 | 187,81 | -0,97% | 222.221,00 |
| 09.08.2024 | 188,78 | 190,51 | 186,63 | 189,65 | 0,30% | 212.471,00 |
| 08.08.2024 | 189,94 | 190,88 | 187,82 | 189,08 | 1,09% | 175.780,00 |
| 07.08.2024 | 192,44 | 196,34 | 186,24 | 187,05 | -1,93% | 340.295,00 |
| 06.08.2024 | 191,00 | 194,32 | 189,37 | 190,73 | -0,01% | 304.702,00 |
| 05.08.2024 | 190,79 | 193,80 | 186,93 | 190,75 | -2,71% | 248.573,00 |
| 02.08.2024 | 194,97 | 196,24 | 190,75 | 196,07 | -1,37% | 293.268,00 |
| 01.08.2024 | 206,73 | 208,73 | 196,31 | 198,79 | -3,22% | 577.733,00 |
| 31.07.2024 | 211,10 | 214,93 | 202,63 | 205,41 | -2,87% | 1.259.263,00 |
| 30.07.2024 | 209,94 | 212,55 | 208,13 | 211,48 | 1,65% | 405.886,00 |
| 29.07.2024 | 208,81 | 211,16 | 207,69 | 208,04 | -1,15% | 233.819,00 |
| 26.07.2024 | 209,20 | 212,39 | 208,69 | 210,47 | 1,93% | 224.560,00 |
| 25.07.2024 | 198,57 | 209,27 | 198,06 | 206,49 | 4,60% | 342.612,00 |
| 24.07.2024 | 205,00 | 205,64 | 196,97 | 197,41 | -4,75% | 301.449,00 |
| 23.07.2024 | 205,13 | 207,91 | 203,54 | 207,25 | 1,02% | 315.975,00 |
| 22.07.2024 | 203,16 | 205,52 | 200,04 | 205,16 | 1,60% | 248.967,00 |
| 19.07.2024 | 205,00 | 205,68 | 199,55 | 201,93 | -1,73% | 347.469,00 |
| 18.07.2024 | 206,78 | 212,59 | 204,63 | 205,49 | -1,67% | 328.860,00 |
| 17.07.2024 | 208,04 | 211,00 | 206,47 | 208,98 | -0,55% | 351.825,00 |
| 16.07.2024 | 201,97 | 210,73 | 201,97 | 210,13 | 4,77% | 369.888,00 |
| 15.07.2024 | 198,01 | 203,05 | 197,70 | 200,57 | 1,81% | 348.853,00 |
| 12.07.2024 | 195,59 | 199,98 | 193,56 | 197,01 | 1,46% | 311.509,00 |
| 11.07.2024 | 189,39 | 195,64 | 189,39 | 194,18 | 3,19% | 273.888,00 |
| 10.07.2024 | 185,83 | 188,36 | 185,04 | 188,18 | 1,10% | 277.293,00 |
| 09.07.2024 | 185,67 | 186,60 | 184,91 | 186,13 | -0,06% | 283.835,00 |
| 08.07.2024 | 185,34 | 186,81 | 185,21 | 186,25 | 0,83% | 326.714,00 |
| 05.07.2024 | 185,10 | 185,10 | 182,62 | 184,72 | -0,51% | 222.199,00 |
| 03.07.2024 | 186,67 | 187,55 | 184,60 | 185,67 | 0,15% | 138.350,00 |
| 02.07.2024 | 184,49 | 186,44 | 184,49 | 185,39 | 0,49% | 265.550,00 |