6,380$
3,40%
Echtzeit-Aktienkurs LANDEC CORP. DL-,01
Bid:
Ask:
Aktienkurse zur LANDEC CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 6,10 | 6,40 | 6,10 | 6,38 | 3,40% | 155.722,00 |
| 24.04.2025 | 6,34 | 6,40 | 6,15 | 6,17 | -2,53% | 79.547,00 |
| 23.04.2025 | 6,38 | 6,50 | 6,21 | 6,33 | 2,43% | 152.971,00 |
| 22.04.2025 | 6,14 | 6,19 | 5,92 | 6,18 | 2,32% | 125.487,00 |
| 21.04.2025 | 6,33 | 6,40 | 5,96 | 6,04 | -5,70% | 166.137,00 |
| 17.04.2025 | 6,33 | 6,55 | 6,25 | 6,41 | 1,10% | 193.286,00 |
| 16.04.2025 | 6,20 | 6,36 | 6,04 | 6,34 | 1,36% | 238.304,00 |
| 15.04.2025 | 6,16 | 6,34 | 6,11 | 6,25 | 1,30% | 164.849,00 |
| 14.04.2025 | 5,92 | 6,28 | 5,85 | 6,17 | 6,01% | 244.863,00 |
| 11.04.2025 | 5,85 | 5,94 | 5,62 | 5,82 | 1,57% | 236.723,00 |
| 10.04.2025 | 6,03 | 6,11 | 5,43 | 5,73 | -8,03% | 467.641,00 |
| 09.04.2025 | 5,20 | 6,54 | 5,20 | 6,23 | 19,58% | 963.165,00 |
| 08.04.2025 | 5,31 | 5,78 | 5,08 | 5,21 | 2,26% | 417.816,00 |
| 07.04.2025 | 5,08 | 5,34 | 4,76 | 5,10 | -3,69% | 665.037,00 |
| 04.04.2025 | 6,30 | 6,41 | 4,91 | 5,29 | -22,32% | 920.795,00 |
| 03.04.2025 | 6,82 | 7,05 | 6,74 | 6,81 | -5,42% | 279.611,00 |
| 02.04.2025 | 6,97 | 7,34 | 6,96 | 7,20 | 2,42% | 274.907,00 |
| 01.04.2025 | 6,96 | 7,25 | 6,85 | 7,03 | -0,28% | 256.784,00 |
| 31.03.2025 | 6,78 | 7,19 | 6,62 | 7,05 | 2,92% | 771.107,00 |
| 28.03.2025 | 6,83 | 6,91 | 6,67 | 6,85 | 0,29% | 239.063,00 |
| 27.03.2025 | 6,64 | 6,95 | 6,51 | 6,83 | 3,48% | 188.454,00 |
| 26.03.2025 | 6,55 | 6,64 | 6,50 | 6,60 | 1,38% | 202.464,00 |
| 25.03.2025 | 6,61 | 6,63 | 6,20 | 6,51 | -1,36% | 234.233,00 |
| 24.03.2025 | 6,63 | 6,67 | 6,49 | 6,60 | 0,84% | 112.736,00 |
| 21.03.2025 | 6,50 | 6,72 | 6,43 | 6,55 | -0,53% | 559.896,00 |
| 20.03.2025 | 6,60 | 6,84 | 6,58 | 6,58 | -1,05% | 166.744,00 |
| 19.03.2025 | 6,59 | 6,68 | 6,52 | 6,65 | 1,22% | 208.051,00 |
| 18.03.2025 | 6,49 | 6,62 | 6,39 | 6,57 | 0,31% | 70.789,00 |
| 17.03.2025 | 6,51 | 6,93 | 6,37 | 6,55 | 1,24% | 122.683,00 |
| 14.03.2025 | 6,38 | 6,53 | 6,24 | 6,47 | 1,73% | 119.694,00 |
| 13.03.2025 | 6,46 | 6,58 | 6,35 | 6,36 | -1,09% | 173.380,00 |
| 12.03.2025 | 6,45 | 6,58 | 6,39 | 6,43 | 0,55% | 173.321,00 |
| 11.03.2025 | 6,17 | 6,45 | 6,01 | 6,40 | 3,65% | 293.749,00 |
| 10.03.2025 | 6,17 | 6,30 | 6,00 | 6,17 | -0,16% | 201.719,00 |
| 07.03.2025 | 6,18 | 6,22 | 6,04 | 6,18 | 0,57% | 167.529,00 |
| 06.03.2025 | 5,90 | 6,20 | 5,90 | 6,15 | 3,45% | 109.381,00 |
| 05.03.2025 | 5,76 | 6,01 | 5,71 | 5,94 | 2,24% | 86.330,00 |
| 04.03.2025 | 5,65 | 5,91 | 5,59 | 5,81 | 1,48% | 90.860,00 |
| 03.03.2025 | 5,89 | 5,96 | 5,64 | 5,73 | -1,97% | 166.012,00 |
| 28.02.2025 | 5,75 | 5,93 | 5,75 | 5,84 | 1,04% | 81.244,00 |
| 27.02.2025 | 6,00 | 6,00 | 5,68 | 5,78 | -3,18% | 108.904,00 |
| 26.02.2025 | 5,77 | 6,02 | 5,77 | 5,97 | 3,65% | 188.156,00 |
| 25.02.2025 | 5,62 | 5,96 | 5,53 | 5,76 | 2,86% | 85.194,00 |
| 24.02.2025 | 5,65 | 5,65 | 5,39 | 5,60 | -0,18% | 99.718,00 |
| 21.02.2025 | 5,83 | 5,88 | 5,60 | 5,61 | -2,09% | 116.899,00 |
| 20.02.2025 | 5,85 | 5,90 | 5,60 | 5,73 | -1,88% | 117.411,00 |
| 19.02.2025 | 5,99 | 6,13 | 5,76 | 5,84 | -2,67% | 105.753,00 |
| 18.02.2025 | 6,16 | 6,39 | 5,95 | 6,00 | -1,48% | 146.191,00 |
| 14.02.2025 | 5,98 | 6,23 | 5,97 | 6,09 | 2,53% | 82.529,00 |
| 13.02.2025 | 5,80 | 5,96 | 5,71 | 5,94 | 3,85% | 97.498,00 |
| 12.02.2025 | 5,59 | 5,76 | 5,59 | 5,72 | 0,00% | 107.308,00 |
| 11.02.2025 | 5,75 | 5,99 | 5,64 | 5,72 | -2,56% | 85.305,00 |
| 10.02.2025 | 5,96 | 6,17 | 5,80 | 5,87 | -0,68% | 114.989,00 |
| 07.02.2025 | 6,14 | 6,26 | 5,87 | 5,91 | -3,59% | 131.559,00 |
| 06.02.2025 | 6,10 | 6,23 | 6,04 | 6,13 | 1,83% | 76.230,00 |
| 05.02.2025 | 5,96 | 6,10 | 5,91 | 6,02 | 1,35% | 100.144,00 |
| 04.02.2025 | 5,70 | 6,00 | 5,70 | 5,94 | 3,85% | 109.362,00 |
| 03.02.2025 | 5,78 | 5,85 | 5,66 | 5,72 | -3,70% | 100.644,00 |
| 31.01.2025 | 6,07 | 6,11 | 5,87 | 5,94 | -2,62% | 145.636,00 |
| 30.01.2025 | 6,12 | 6,20 | 6,01 | 6,10 | 0,83% | 76.017,00 |
| 29.01.2025 | 5,95 | 6,08 | 5,80 | 6,05 | 0,67% | 237.248,00 |
| 28.01.2025 | 5,98 | 6,07 | 5,93 | 6,01 | 1,01% | 239.536,00 |
| 27.01.2025 | 6,23 | 6,35 | 5,85 | 5,95 | -5,85% | 147.127,00 |
| 24.01.2025 | 6,10 | 6,40 | 6,05 | 6,32 | 2,93% | 202.321,00 |
| 23.01.2025 | 6,35 | 6,44 | 6,05 | 6,14 | -4,51% | 186.521,00 |
| 22.01.2025 | 6,55 | 6,58 | 6,37 | 6,43 | -1,98% | 247.300,00 |
| 21.01.2025 | 6,54 | 6,67 | 6,48 | 6,56 | 1,23% | 127.200,00 |
| 17.01.2025 | 6,51 | 6,54 | 6,38 | 6,48 | 0,62% | 82.529,00 |
| 16.01.2025 | 6,38 | 6,51 | 6,26 | 6,44 | 1,10% | 116.170,00 |
| 15.01.2025 | 6,56 | 6,58 | 6,13 | 6,37 | -0,93% | 181.943,00 |
| 14.01.2025 | 6,42 | 6,48 | 6,14 | 6,43 | 1,10% | 330.683,00 |
| 13.01.2025 | 6,20 | 6,42 | 6,15 | 6,36 | 1,11% | 188.538,00 |
| 10.01.2025 | 6,05 | 6,35 | 5,95 | 6,29 | 8,45% | 325.180,00 |
| 08.01.2025 | 5,88 | 5,97 | 5,65 | 5,80 | -1,86% | 378.950,00 |
| 07.01.2025 | 6,77 | 6,77 | 5,79 | 5,91 | -13,97% | 902.057,00 |
| 06.01.2025 | 7,59 | 7,59 | 6,70 | 6,87 | -9,84% | 533.017,00 |
| 03.01.2025 | 7,09 | 7,69 | 6,77 | 7,62 | 14,41% | 597.499,00 |
| 02.01.2025 | 7,45 | 7,51 | 5,68 | 6,66 | -10,36% | 838.325,00 |
| 31.12.2024 | 7,49 | 7,59 | 7,28 | 7,43 | 0,13% | 786.372,00 |
| 30.12.2024 | 7,29 | 7,48 | 6,99 | 7,42 | 1,92% | 286.825,00 |
| 27.12.2024 | 7,41 | 7,57 | 7,11 | 7,28 | -2,80% | 191.277,00 |
| 26.12.2024 | 7,67 | 7,78 | 7,48 | 7,49 | -1,45% | 229.746,00 |
| 24.12.2024 | 7,13 | 7,63 | 6,90 | 7,60 | 8,11% | 247.445,00 |
| 23.12.2024 | 7,30 | 7,42 | 6,93 | 7,03 | -2,77% | 162.327,00 |
| 20.12.2024 | 7,05 | 7,36 | 7,03 | 7,23 | 2,26% | 761.665,00 |
| 19.12.2024 | 7,01 | 7,19 | 6,87 | 7,07 | 1,58% | 206.257,00 |
| 18.12.2024 | 7,55 | 7,56 | 6,85 | 6,96 | -6,83% | 201.316,00 |
| 17.12.2024 | 7,74 | 7,74 | 7,26 | 7,47 | -3,74% | 176.879,00 |
| 16.12.2024 | 7,65 | 7,88 | 7,60 | 7,76 | 1,97% | 146.755,00 |
| 13.12.2024 | 7,55 | 7,63 | 7,19 | 7,61 | 0,40% | 141.778,00 |
| 12.12.2024 | 7,67 | 7,73 | 7,35 | 7,58 | -2,32% | 181.489,00 |
| 11.12.2024 | 7,37 | 7,81 | 7,25 | 7,76 | 6,59% | 248.135,00 |
| 10.12.2024 | 7,17 | 7,37 | 6,99 | 7,28 | 1,61% | 136.020,00 |
| 09.12.2024 | 7,32 | 7,74 | 7,13 | 7,17 | 0,28% | 251.209,00 |
| 06.12.2024 | 7,27 | 7,49 | 6,95 | 7,15 | -0,63% | 152.599,00 |
| 05.12.2024 | 7,61 | 7,65 | 7,17 | 7,19 | -5,52% | 111.215,00 |
| 04.12.2024 | 7,52 | 7,71 | 7,38 | 7,61 | 1,87% | 270.226,00 |
| 03.12.2024 | 7,64 | 7,64 | 7,36 | 7,47 | -2,10% | 91.295,00 |
| 02.12.2024 | 7,54 | 7,68 | 7,44 | 7,63 | 2,97% | 107.607,00 |
| 29.11.2024 | 7,53 | 7,54 | 7,41 | 7,41 | -1,13% | 56.601,00 |