8,230$
-2,83%
Echtzeit-Aktienkurs Lee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Lee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 8,23 | 8,52 | 8,11 | 8,23 | -2,83% | 49.530,00 |
| 01.04.2026 | 8,43 | 8,62 | 8,09 | 8,47 | -1,63% | 75.319,00 |
| 31.03.2026 | 8,94 | 9,29 | 8,53 | 8,61 | -1,94% | 75.426,00 |
| 30.03.2026 | 8,68 | 8,95 | 8,51 | 8,78 | 3,29% | 43.673,00 |
| 27.03.2026 | 8,89 | 8,89 | 8,44 | 8,50 | -2,97% | 68.872,00 |
| 26.03.2026 | 8,40 | 8,83 | 8,37 | 8,76 | 4,29% | 34.777,00 |
| 25.03.2026 | 8,49 | 9,00 | 8,23 | 8,40 | 1,51% | 50.620,00 |
| 24.03.2026 | 8,48 | 8,65 | 8,20 | 8,28 | -1,95% | 36.710,00 |
| 23.03.2026 | 8,35 | 8,63 | 7,78 | 8,44 | 5,76% | 92.195,00 |
| 20.03.2026 | 8,55 | 8,84 | 7,78 | 7,98 | -6,34% | 201.499,00 |
| 19.03.2026 | 8,61 | 8,99 | 8,47 | 8,52 | -0,81% | 90.911,00 |
| 18.03.2026 | 8,79 | 8,80 | 8,37 | 8,59 | -3,70% | 86.673,00 |
| 17.03.2026 | 9,07 | 9,51 | 8,91 | 8,92 | -1,98% | 60.682,00 |
| 16.03.2026 | 9,44 | 9,50 | 9,10 | 9,10 | -3,40% | 83.390,00 |
| 13.03.2026 | 8,96 | 9,65 | 8,96 | 9,42 | 5,61% | 160.758,00 |
| 12.03.2026 | 9,24 | 9,50 | 8,92 | 8,92 | -3,57% | 128.917,00 |
| 11.03.2026 | 9,06 | 9,47 | 8,76 | 9,25 | 5,23% | 117.117,00 |
| 10.03.2026 | 8,67 | 9,18 | 8,35 | 8,79 | 2,21% | 126.603,00 |
| 09.03.2026 | 9,25 | 9,34 | 8,41 | 8,60 | -11,16% | 167.502,00 |
| 06.03.2026 | 8,95 | 9,81 | 8,84 | 9,68 | 5,91% | 233.020,00 |
| 05.03.2026 | 9,13 | 9,74 | 8,78 | 9,14 | -0,87% | 127.571,00 |
| 04.03.2026 | 8,85 | 9,34 | 8,57 | 9,22 | 5,48% | 139.942,00 |
| 03.03.2026 | 9,02 | 9,97 | 8,58 | 8,74 | -7,01% | 156.189,00 |
| 02.03.2026 | 8,70 | 9,46 | 8,56 | 9,40 | 8,17% | 210.843,00 |
| 27.02.2026 | 8,86 | 9,33 | 8,68 | 8,69 | 1,28% | 86.621,00 |
| 26.02.2026 | 8,72 | 9,20 | 8,34 | 8,58 | -2,17% | 122.853,00 |
| 25.02.2026 | 8,75 | 9,00 | 8,41 | 8,77 | -0,23% | 61.412,00 |
| 24.02.2026 | 8,50 | 8,96 | 8,13 | 8,79 | 1,97% | 89.030,00 |
| 20.02.2026 | 8,94 | 9,30 | 8,27 | 8,62 | -2,60% | 123.441,00 |
| 19.02.2026 | 7,40 | 9,33 | 7,40 | 8,85 | 22,92% | 205.459,00 |
| 18.02.2026 | 7,01 | 7,37 | 7,01 | 7,20 | 2,27% | 49.874,00 |
| 17.02.2026 | 7,22 | 7,38 | 6,65 | 7,04 | 2,03% | 63.527,00 |
| 13.02.2026 | 6,55 | 7,31 | 6,40 | 6,90 | 4,23% | 61.476,00 |
| 12.02.2026 | 6,74 | 7,00 | 6,40 | 6,62 | -2,65% | 53.417,00 |
| 11.02.2026 | 5,99 | 7,01 | 5,94 | 6,80 | 21,65% | 93.495,00 |
| 10.02.2026 | 5,25 | 6,17 | 5,09 | 5,59 | 6,48% | 55.617,00 |
| 09.02.2026 | 5,31 | 5,60 | 5,25 | 5,25 | -0,66% | 59.125,00 |
| 06.02.2026 | 5,41 | 5,54 | 5,01 | 5,29 | -3,73% | 51.035,00 |
| 05.02.2026 | 5,49 | 5,57 | 5,32 | 5,49 | -2,14% | 25.371,00 |
| 04.02.2026 | 5,34 | 5,63 | 5,34 | 5,61 | 3,13% | 43.807,00 |
| 03.02.2026 | 5,39 | 5,50 | 5,15 | 5,44 | 1,30% | 32.284,00 |
| 02.02.2026 | 5,25 | 5,65 | 5,15 | 5,37 | 1,90% | 44.036,00 |
| 30.01.2026 | 5,08 | 5,60 | 5,06 | 5,27 | 2,13% | 28.183,00 |
| 29.01.2026 | 5,38 | 5,40 | 5,10 | 5,16 | -3,91% | 17.751,00 |
| 28.01.2026 | 5,57 | 5,60 | 5,22 | 5,37 | -4,11% | 86.774,00 |
| 27.01.2026 | 5,65 | 5,67 | 5,18 | 5,60 | 0,18% | 14.849,00 |
| 26.01.2026 | 5,40 | 5,69 | 5,36 | 5,59 | -0,62% | 50.879,00 |
| 22.01.2026 | 5,55 | 5,67 | 5,26 | 5,63 | 0,09% | 28.756,00 |
| 21.01.2026 | 5,34 | 5,62 | 5,20 | 5,62 | 6,84% | 21.594,00 |
| 20.01.2026 | 5,24 | 5,41 | 5,13 | 5,26 | 3,34% | 27.223,00 |
| 16.01.2026 | 5,10 | 5,26 | 5,05 | 5,09 | 1,50% | 55.151,00 |
| 15.01.2026 | 4,96 | 5,33 | 4,96 | 5,02 | 1,31% | 33.231,00 |
| 14.01.2026 | 4,99 | 5,15 | 4,60 | 4,95 | -1,98% | 115.177,00 |
| 13.01.2026 | 4,83 | 5,10 | 4,79 | 5,05 | 2,33% | 40.306,00 |
| 12.01.2026 | 4,93 | 5,05 | 4,78 | 4,94 | -1,30% | 24.581,00 |
| 09.01.2026 | 4,92 | 5,00 | 4,82 | 5,00 | 3,31% | 5.716,00 |
| 08.01.2026 | 5,00 | 5,02 | 4,81 | 4,84 | -4,72% | 19.402,00 |
| 07.01.2026 | 4,77 | 5,15 | 4,77 | 5,08 | 7,63% | 42.501,00 |
| 06.01.2026 | 5,07 | 5,40 | 4,60 | 4,72 | -5,98% | 91.173,00 |
| 05.01.2026 | 4,60 | 5,04 | 4,55 | 5,02 | 9,37% | 125.285,00 |
| 02.01.2026 | 4,71 | 4,89 | 4,45 | 4,59 | -4,18% | 75.399,00 |
| 31.12.2025 | 4,79 | 5,72 | 4,50 | 4,79 | 6,44% | 458.067,00 |
| 30.12.2025 | 4,00 | 4,74 | 4,00 | 4,50 | 20,64% | 451.343,00 |
| 29.12.2025 | 3,75 | 3,98 | 3,66 | 3,73 | -0,27% | 28.015,00 |
| 26.12.2025 | 3,65 | 3,81 | 3,58 | 3,74 | 1,63% | 35.040,00 |
| 24.12.2025 | 3,70 | 3,74 | 3,60 | 3,68 | 0,82% | 9.888,00 |
| 23.12.2025 | 3,64 | 3,84 | 3,59 | 3,65 | 1,39% | 28.419,00 |
| 22.12.2025 | 3,68 | 3,91 | 3,60 | 3,60 | -1,77% | 29.923,00 |
| 19.12.2025 | 4,02 | 4,10 | 3,56 | 3,67 | -8,38% | 71.963,00 |
| 18.12.2025 | 3,47 | 4,51 | 3,47 | 4,00 | 17,65% | 211.428,00 |
| 17.12.2025 | 3,48 | 3,52 | 3,34 | 3,40 | -1,45% | 42.480,00 |
| 16.12.2025 | 3,70 | 3,70 | 3,45 | 3,45 | -5,74% | 30.057,00 |
| 15.12.2025 | 4,05 | 4,05 | 3,66 | 3,66 | -9,85% | 12.525,00 |
| 12.12.2025 | 4,12 | 4,28 | 4,06 | 4,06 | -1,46% | 14.274,00 |
| 11.12.2025 | 4,11 | 4,43 | 4,09 | 4,12 | -2,60% | 8.911,00 |
| 10.12.2025 | 4,31 | 4,42 | 4,06 | 4,23 | 1,93% | 57.689,00 |
| 09.12.2025 | 4,01 | 4,80 | 3,90 | 4,15 | 0,73% | 40.828,00 |
| 08.12.2025 | 4,00 | 4,13 | 3,95 | 4,12 | 4,30% | 21.506,00 |
| 05.12.2025 | 3,90 | 4,00 | 3,90 | 3,95 | 2,33% | 5.040,00 |
| 04.12.2025 | 3,80 | 3,99 | 3,80 | 3,86 | 4,32% | 12.377,00 |
| 03.12.2025 | 3,87 | 4,27 | 3,70 | 3,70 | -4,39% | 13.640,00 |
| 02.12.2025 | 4,37 | 4,37 | 3,87 | 3,87 | -4,21% | 8.611,00 |
| 01.12.2025 | 3,95 | 4,05 | 3,85 | 4,04 | 2,28% | 10.196,00 |
| 28.11.2025 | 3,90 | 4,27 | 3,87 | 3,95 | 0,00% | 16.587,00 |
| 26.11.2025 | 4,45 | 4,65 | 3,92 | 3,95 | -9,20% | 26.210,00 |
| 25.11.2025 | 4,34 | 4,50 | 4,25 | 4,35 | 2,35% | 14.945,00 |
| 24.11.2025 | 4,56 | 4,72 | 4,17 | 4,25 | -5,32% | 16.875,00 |
| 20.11.2025 | 4,42 | 4,68 | 4,42 | 4,49 | 1,68% | 15.781,00 |
| 19.11.2025 | 4,40 | 4,47 | 4,40 | 4,42 | 0,46% | 5.701,00 |
| 18.11.2025 | 4,36 | 4,70 | 4,36 | 4,40 | -0,23% | 10.123,00 |
| 17.11.2025 | 4,35 | 4,79 | 4,35 | 4,41 | -4,24% | 21.129,00 |
| 13.11.2025 | 4,97 | 4,97 | 4,43 | 4,60 | -7,07% | 42.454,00 |
| 12.11.2025 | 5,30 | 5,30 | 4,95 | 4,95 | -5,52% | 670.990,00 |
| 11.11.2025 | 4,06 | 5,70 | 3,92 | 5,24 | 28,56% | 334.999,00 |
| 10.11.2025 | 4,03 | 4,35 | 3,97 | 4,08 | 3,16% | 3.015,00 |
| 07.11.2025 | 3,90 | 4,26 | 3,90 | 3,95 | -2,83% | 3.734,00 |
| 06.11.2025 | 4,03 | 4,12 | 3,94 | 4,07 | 1,63% | 19.771,00 |
| 05.11.2025 | 4,05 | 4,18 | 4,00 | 4,00 | -1,23% | 17.455,00 |
| 04.11.2025 | 4,15 | 4,48 | 4,00 | 4,05 | -2,64% | 25.097,00 |
| 03.11.2025 | 4,26 | 4,55 | 4,16 | 4,16 | -1,65% | 3.745,00 |