4,770$
-3,54%
Echtzeit-Aktienkurs LANDEC CORP. DL-,01
Bid:
Ask:
Aktienkurse zur LANDEC CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 4,99 | 5,00 | 4,75 | 4,77 | -3,54% | 195.705,00 |
| 06.05.2026 | 4,95 | 5,16 | 4,56 | 4,95 | -4,07% | 221.757,00 |
| 05.05.2026 | 5,13 | 5,37 | 5,10 | 5,16 | 0,49% | 147.956,00 |
| 04.05.2026 | 5,23 | 5,34 | 5,12 | 5,13 | -2,47% | 163.722,00 |
| 01.05.2026 | 5,08 | 5,33 | 5,00 | 5,26 | 3,75% | 162.094,00 |
| 30.04.2026 | 4,94 | 5,17 | 4,94 | 5,07 | 2,74% | 258.245,00 |
| 29.04.2026 | 5,13 | 5,14 | 4,91 | 4,94 | -3,61% | 203.101,00 |
| 28.04.2026 | 5,08 | 5,17 | 5,03 | 5,12 | 0,79% | 158.083,00 |
| 27.04.2026 | 5,03 | 5,30 | 5,03 | 5,08 | 1,20% | 129.529,00 |
| 24.04.2026 | 4,94 | 5,03 | 4,75 | 5,02 | 2,03% | 326.214,00 |
| 23.04.2026 | 5,18 | 5,38 | 4,85 | 4,92 | -5,93% | 242.286,00 |
| 22.04.2026 | 5,26 | 5,50 | 5,16 | 5,23 | 0,00% | 163.143,00 |
| 21.04.2026 | 5,39 | 5,53 | 5,12 | 5,23 | -2,24% | 373.011,00 |
| 20.04.2026 | 5,27 | 5,44 | 5,27 | 5,35 | -0,93% | 164.500,00 |
| 17.04.2026 | 5,34 | 5,51 | 5,29 | 5,40 | 3,65% | 219.233,00 |
| 16.04.2026 | 5,38 | 5,41 | 5,16 | 5,21 | -3,16% | 260.101,00 |
| 15.04.2026 | 5,22 | 5,45 | 5,10 | 5,38 | 3,46% | 262.005,00 |
| 14.04.2026 | 4,96 | 5,30 | 4,95 | 5,20 | 5,26% | 271.485,00 |
| 13.04.2026 | 4,75 | 4,99 | 4,70 | 4,94 | 4,00% | 371.321,00 |
| 10.04.2026 | 4,71 | 4,83 | 4,61 | 4,75 | 0,74% | 493.199,00 |
| 09.04.2026 | 4,22 | 4,75 | 4,12 | 4,72 | 11,20% | 1.109.122,00 |
| 08.04.2026 | 4,22 | 4,35 | 4,20 | 4,24 | 2,99% | 239.927,00 |
| 07.04.2026 | 4,06 | 4,20 | 3,98 | 4,12 | 1,15% | 185.590,00 |
| 06.04.2026 | 3,84 | 4,15 | 3,79 | 4,07 | 5,99% | 420.090,00 |
| 02.04.2026 | 3,78 | 3,87 | 3,68 | 3,84 | 0,26% | 602.455,00 |
| 01.04.2026 | 3,76 | 3,90 | 3,72 | 3,83 | 2,96% | 336.932,00 |
| 31.03.2026 | 3,79 | 3,82 | 3,63 | 3,72 | -1,85% | 550.184,00 |
| 30.03.2026 | 3,66 | 3,87 | 3,65 | 3,79 | 3,41% | 555.325,00 |
| 27.03.2026 | 3,84 | 3,84 | 3,64 | 3,67 | -5,30% | 478.848,00 |
| 26.03.2026 | 4,19 | 4,29 | 3,86 | 3,87 | -7,64% | 389.546,00 |
| 25.03.2026 | 4,02 | 4,36 | 4,02 | 4,19 | 4,75% | 403.418,00 |
| 24.03.2026 | 4,00 | 4,09 | 3,91 | 4,00 | -0,74% | 447.888,00 |
| 23.03.2026 | 4,04 | 4,08 | 3,87 | 4,03 | 0,25% | 666.570,00 |
| 20.03.2026 | 3,98 | 4,05 | 3,90 | 4,02 | -0,86% | 788.604,00 |
| 19.03.2026 | 4,15 | 4,22 | 3,98 | 4,06 | -2,29% | 533.299,00 |
| 18.03.2026 | 4,25 | 4,50 | 4,11 | 4,15 | -4,82% | 636.822,00 |
| 17.03.2026 | 4,38 | 4,79 | 4,09 | 4,36 | -0,11% | 1.822.451,00 |
| 16.03.2026 | 6,35 | 6,45 | 4,20 | 4,37 | -33,46% | 1.818.977,00 |
| 13.03.2026 | 6,63 | 6,71 | 6,43 | 6,56 | -0,91% | 199.928,00 |
| 12.03.2026 | 6,72 | 6,90 | 6,57 | 6,62 | -2,79% | 200.596,00 |
| 11.03.2026 | 7,04 | 7,04 | 6,71 | 6,81 | -1,30% | 149.293,00 |
| 10.03.2026 | 6,83 | 7,17 | 6,83 | 6,90 | -1,00% | 103.060,00 |
| 09.03.2026 | 6,74 | 7,08 | 6,50 | 6,97 | 0,29% | 265.390,00 |
| 06.03.2026 | 6,92 | 7,05 | 6,65 | 6,95 | -1,00% | 117.037,00 |
| 05.03.2026 | 7,06 | 7,15 | 6,69 | 7,02 | -0,71% | 169.088,00 |
| 04.03.2026 | 7,07 | 7,21 | 6,97 | 7,07 | 1,07% | 103.069,00 |
| 03.03.2026 | 7,07 | 7,07 | 6,82 | 7,00 | -3,25% | 106.358,00 |
| 02.03.2026 | 7,15 | 7,30 | 7,05 | 7,23 | 0,35% | 100.049,00 |
| 27.02.2026 | 7,23 | 7,34 | 7,18 | 7,21 | -2,31% | 89.138,00 |
| 26.02.2026 | 7,39 | 7,39 | 7,18 | 7,38 | 0,41% | 48.050,00 |
| 25.02.2026 | 7,27 | 7,48 | 7,19 | 7,35 | 1,73% | 104.781,00 |
| 24.02.2026 | 7,28 | 7,40 | 7,18 | 7,22 | -1,23% | 98.814,00 |
| 23.02.2026 | 7,11 | 7,31 | 6,96 | 7,31 | 2,52% | 135.905,00 |
| 20.02.2026 | 7,18 | 7,22 | 7,05 | 7,13 | -0,97% | 69.441,00 |
| 19.02.2026 | 7,35 | 7,40 | 7,06 | 7,20 | -0,83% | 73.939,00 |
| 18.02.2026 | 7,13 | 7,36 | 7,13 | 7,26 | 1,54% | 97.216,00 |
| 17.02.2026 | 7,09 | 7,29 | 7,00 | 7,15 | 0,99% | 92.928,00 |
| 13.02.2026 | 7,01 | 7,31 | 6,95 | 7,08 | 1,29% | 110.479,00 |
| 12.02.2026 | 7,40 | 7,41 | 6,85 | 6,99 | -3,45% | 217.371,00 |
| 11.02.2026 | 7,43 | 7,43 | 7,16 | 7,24 | -2,16% | 104.630,00 |
| 10.02.2026 | 7,49 | 7,61 | 7,36 | 7,40 | -0,94% | 121.624,00 |
| 09.02.2026 | 7,53 | 8,07 | 7,17 | 7,47 | -1,32% | 212.130,00 |
| 06.02.2026 | 7,67 | 7,75 | 7,44 | 7,57 | 0,13% | 139.238,00 |
| 05.02.2026 | 7,80 | 7,94 | 7,53 | 7,56 | -4,30% | 385.056,00 |
| 04.02.2026 | 7,90 | 8,05 | 7,71 | 7,90 | -0,94% | 152.354,00 |
| 03.02.2026 | 8,49 | 8,65 | 7,85 | 7,98 | -6,40% | 137.753,00 |
| 02.02.2026 | 8,70 | 8,79 | 8,45 | 8,52 | -1,96% | 136.955,00 |
| 30.01.2026 | 8,43 | 8,80 | 8,42 | 8,69 | 2,12% | 115.282,00 |
| 29.01.2026 | 8,55 | 8,73 | 8,46 | 8,51 | -0,58% | 78.741,00 |
| 28.01.2026 | 8,67 | 8,74 | 8,51 | 8,56 | -1,27% | 144.959,00 |
| 27.01.2026 | 8,83 | 8,98 | 8,64 | 8,67 | -1,70% | 137.787,00 |
| 26.01.2026 | 8,56 | 8,85 | 8,49 | 8,82 | 2,68% | 106.515,00 |
| 22.01.2026 | 8,44 | 8,75 | 8,41 | 8,59 | 2,26% | 108.342,00 |
| 21.01.2026 | 8,26 | 8,48 | 8,26 | 8,40 | 1,82% | 99.400,00 |
| 20.01.2026 | 8,03 | 8,27 | 7,95 | 8,25 | 0,36% | 128.417,00 |
| 16.01.2026 | 8,08 | 8,40 | 8,08 | 8,22 | 1,48% | 150.924,00 |
| 15.01.2026 | 7,77 | 8,15 | 7,75 | 8,10 | 2,92% | 140.197,00 |
| 14.01.2026 | 7,47 | 8,09 | 7,47 | 7,87 | 5,50% | 128.931,00 |
| 13.01.2026 | 7,59 | 7,63 | 7,40 | 7,46 | -1,71% | 118.927,00 |
| 12.01.2026 | 7,52 | 7,62 | 7,32 | 7,59 | 0,40% | 153.776,00 |
| 09.01.2026 | 7,79 | 7,80 | 7,51 | 7,56 | -2,70% | 105.314,00 |
| 08.01.2026 | 7,81 | 8,24 | 7,75 | 7,77 | -1,52% | 108.644,00 |
| 07.01.2026 | 7,94 | 8,43 | 7,85 | 7,89 | -0,32% | 109.341,00 |
| 06.01.2026 | 7,75 | 8,00 | 7,66 | 7,92 | 1,47% | 101.326,00 |
| 05.01.2026 | 7,70 | 8,04 | 7,70 | 7,80 | 0,78% | 112.728,00 |
| 02.01.2026 | 8,14 | 8,18 | 7,45 | 7,74 | -5,38% | 341.985,00 |
| 31.12.2025 | 8,12 | 8,24 | 7,99 | 8,18 | 1,11% | 238.161,00 |
| 30.12.2025 | 8,25 | 8,33 | 8,06 | 8,09 | -1,94% | 111.291,00 |
| 29.12.2025 | 8,34 | 8,36 | 7,88 | 8,25 | -0,60% | 97.514,00 |
| 26.12.2025 | 8,27 | 8,36 | 8,20 | 8,30 | 0,61% | 113.914,00 |
| 24.12.2025 | 8,01 | 8,33 | 8,00 | 8,25 | 2,36% | 52.055,00 |
| 23.12.2025 | 8,14 | 8,22 | 8,01 | 8,06 | -1,35% | 126.855,00 |
| 22.12.2025 | 8,04 | 8,33 | 8,04 | 8,17 | 1,62% | 148.705,00 |
| 19.12.2025 | 8,34 | 8,34 | 7,85 | 8,04 | -4,29% | 321.649,00 |
| 18.12.2025 | 8,55 | 8,77 | 8,30 | 8,40 | -0,83% | 240.502,00 |
| 17.12.2025 | 7,70 | 8,75 | 7,70 | 8,47 | 9,72% | 401.076,00 |
| 16.12.2025 | 7,90 | 7,93 | 7,50 | 7,72 | -2,03% | 250.162,00 |
| 15.12.2025 | 7,87 | 7,97 | 7,85 | 7,88 | 1,16% | 165.395,00 |
| 12.12.2025 | 7,86 | 7,93 | 7,76 | 7,79 | -0,26% | 133.304,00 |
| 11.12.2025 | 7,65 | 7,90 | 7,60 | 7,81 | 2,29% | 124.766,00 |