63,470$
-1,20%
Echtzeit-Aktienkurs Lakeland Financial Corp
Bid:
Ask:
Aktienkurse zur Lakeland Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 63,77 | 64,06 | 62,69 | 63,47 | -1,20% | 95.890,00 |
| 30.09.2025 | 64,95 | 65,13 | 63,48 | 64,24 | -1,09% | 78.154,00 |
| 29.09.2025 | 65,84 | 66,45 | 64,59 | 64,95 | -1,25% | 141.003,00 |
| 26.09.2025 | 64,55 | 65,80 | 64,17 | 65,77 | 2,06% | 179.975,00 |
| 25.09.2025 | 64,24 | 64,89 | 63,60 | 64,44 | 0,06% | 93.090,00 |
| 24.09.2025 | 65,03 | 65,36 | 64,21 | 64,40 | -1,04% | 81.619,00 |
| 23.09.2025 | 65,19 | 66,15 | 64,78 | 65,08 | 0,17% | 80.498,00 |
| 22.09.2025 | 65,40 | 65,77 | 64,70 | 64,97 | -0,73% | 72.650,00 |
| 19.09.2025 | 66,59 | 66,78 | 65,17 | 65,45 | -1,94% | 359.563,00 |
| 18.09.2025 | 64,84 | 66,82 | 64,55 | 66,75 | 3,30% | 101.581,00 |
| 17.09.2025 | 64,36 | 66,40 | 64,03 | 64,61 | 0,98% | 96.697,00 |
| 16.09.2025 | 64,21 | 64,21 | 63,05 | 63,98 | -0,78% | 88.342,00 |
| 15.09.2025 | 65,03 | 65,65 | 64,19 | 64,48 | -0,83% | 88.333,00 |
| 12.09.2025 | 65,66 | 66,33 | 64,68 | 65,02 | -1,08% | 65.665,00 |
| 11.09.2025 | 65,82 | 66,40 | 64,68 | 65,73 | -0,06% | 106.901,00 |
| 10.09.2025 | 66,54 | 66,83 | 65,57 | 65,77 | -1,16% | 69.621,00 |
| 09.09.2025 | 67,80 | 68,40 | 66,09 | 66,54 | -2,13% | 106.264,00 |
| 08.09.2025 | 67,83 | 68,38 | 66,98 | 67,99 | 0,09% | 118.879,00 |
| 05.09.2025 | 67,30 | 68,55 | 66,99 | 67,93 | 1,10% | 175.438,00 |
| 04.09.2025 | 66,88 | 67,21 | 66,53 | 67,19 | 0,99% | 91.295,00 |
| 03.09.2025 | 67,20 | 67,70 | 66,02 | 66,53 | -1,35% | 127.566,00 |
| 02.09.2025 | 67,99 | 68,45 | 66,91 | 67,44 | -1,48% | 174.533,00 |
| 29.08.2025 | 69,00 | 69,40 | 68,13 | 68,45 | -0,41% | 180.450,00 |
| 28.08.2025 | 68,62 | 68,88 | 67,85 | 68,73 | 0,51% | 155.074,00 |
| 27.08.2025 | 67,72 | 68,58 | 65,55 | 68,38 | 0,78% | 114.050,00 |
| 26.08.2025 | 67,27 | 68,05 | 66,17 | 67,85 | 1,04% | 136.930,00 |
| 25.08.2025 | 67,08 | 67,63 | 63,57 | 67,15 | -0,61% | 143.714,00 |
| 22.08.2025 | 64,65 | 67,91 | 64,58 | 67,56 | 5,35% | 223.018,00 |
| 21.08.2025 | 63,92 | 64,30 | 63,06 | 64,13 | 0,22% | 112.544,00 |
| 20.08.2025 | 63,86 | 64,26 | 63,26 | 63,99 | 0,72% | 103.415,00 |
| 19.08.2025 | 63,50 | 64,19 | 63,13 | 63,53 | 0,16% | 162.561,00 |
| 18.08.2025 | 61,96 | 63,48 | 61,28 | 63,43 | 1,91% | 245.947,00 |
| 15.08.2025 | 62,96 | 63,37 | 61,59 | 62,24 | -1,00% | 179.965,00 |
| 14.08.2025 | 62,63 | 62,90 | 62,14 | 62,87 | -0,84% | 106.412,00 |
| 13.08.2025 | 62,90 | 63,43 | 62,47 | 63,40 | 1,65% | 107.327,00 |
| 12.08.2025 | 60,86 | 62,47 | 60,53 | 62,37 | 3,40% | 114.253,00 |
| 11.08.2025 | 61,04 | 61,25 | 59,74 | 60,32 | -0,74% | 108.822,00 |
| 08.08.2025 | 60,79 | 60,94 | 60,05 | 60,77 | 0,94% | 79.209,00 |
| 07.08.2025 | 61,76 | 62,17 | 60,07 | 60,21 | -1,41% | 91.548,00 |
| 06.08.2025 | 61,96 | 61,96 | 60,91 | 61,07 | -1,50% | 87.292,00 |
| 05.08.2025 | 62,14 | 62,21 | 61,07 | 62,00 | 0,26% | 158.926,00 |
| 04.08.2025 | 61,58 | 62,23 | 60,83 | 61,84 | 0,31% | 129.156,00 |
| 01.08.2025 | 62,60 | 63,05 | 61,38 | 61,65 | -2,71% | 181.574,00 |
| 31.07.2025 | 64,80 | 65,30 | 63,21 | 63,37 | -3,10% | 196.428,00 |
| 30.07.2025 | 66,42 | 67,39 | 65,04 | 65,40 | -1,19% | 216.878,00 |
| 29.07.2025 | 68,11 | 68,47 | 65,71 | 66,19 | -2,40% | 204.436,00 |
| 28.07.2025 | 66,61 | 68,79 | 66,44 | 67,82 | 2,73% | 287.379,00 |
| 25.07.2025 | 65,54 | 66,31 | 63,54 | 66,02 | 2,74% | 292.395,00 |
| 24.07.2025 | 64,60 | 64,77 | 64,00 | 64,26 | -1,02% | 184.725,00 |
| 23.07.2025 | 65,37 | 65,46 | 64,23 | 64,92 | -0,08% | 126.321,00 |
| 22.07.2025 | 65,39 | 66,15 | 64,72 | 64,97 | -0,43% | 186.943,00 |
| 21.07.2025 | 65,68 | 66,21 | 65,20 | 65,25 | 0,09% | 116.281,00 |
| 18.07.2025 | 65,95 | 65,95 | 64,81 | 65,19 | -0,31% | 536.880,00 |
| 17.07.2025 | 64,60 | 65,66 | 64,60 | 65,39 | 1,22% | 268.191,00 |
| 16.07.2025 | 64,71 | 65,20 | 63,35 | 64,60 | -0,23% | 281.368,00 |
| 15.07.2025 | 66,35 | 66,35 | 64,75 | 64,75 | -2,59% | 238.440,00 |
| 14.07.2025 | 64,90 | 66,48 | 64,34 | 66,47 | 2,20% | 89.347,00 |
| 11.07.2025 | 65,21 | 65,54 | 64,85 | 65,04 | -1,00% | 135.193,00 |
| 10.07.2025 | 64,57 | 66,05 | 64,32 | 65,70 | 1,44% | 124.035,00 |
| 09.07.2025 | 65,23 | 65,32 | 64,13 | 64,77 | -0,23% | 177.224,00 |
| 08.07.2025 | 64,58 | 65,66 | 64,29 | 64,92 | 0,64% | 283.023,00 |
| 07.07.2025 | 65,25 | 65,70 | 62,56 | 64,51 | -1,13% | 161.065,00 |
| 03.07.2025 | 65,04 | 65,72 | 62,70 | 65,25 | 1,10% | 92.663,00 |
| 02.07.2025 | 63,73 | 64,69 | 62,27 | 64,54 | 1,40% | 178.275,00 |
| 01.07.2025 | 61,23 | 64,45 | 59,08 | 63,65 | 3,56% | 179.376,00 |
| 30.06.2025 | 61,40 | 62,04 | 60,70 | 61,46 | 0,24% | 199.471,00 |
| 27.06.2025 | 61,48 | 62,05 | 60,20 | 61,31 | -0,15% | 507.091,00 |
| 26.06.2025 | 60,28 | 61,89 | 60,28 | 61,40 | 2,21% | 142.974,00 |
| 25.06.2025 | 60,31 | 60,62 | 59,57 | 60,07 | -0,40% | 143.825,00 |
| 24.06.2025 | 60,43 | 61,43 | 59,91 | 60,31 | 0,67% | 95.353,00 |
| 23.06.2025 | 57,91 | 59,93 | 57,76 | 59,91 | 2,94% | 112.205,00 |
| 20.06.2025 | 59,01 | 59,05 | 58,02 | 58,20 | -0,38% | 314.059,00 |
| 18.06.2025 | 58,25 | 58,96 | 57,75 | 58,42 | 0,12% | 85.880,00 |
| 17.06.2025 | 58,07 | 58,96 | 57,14 | 58,35 | -0,53% | 78.297,00 |
| 16.06.2025 | 59,65 | 60,35 | 58,27 | 58,66 | -0,44% | 120.479,00 |
| 13.06.2025 | 59,70 | 59,70 | 58,31 | 58,92 | -2,74% | 103.738,00 |
| 12.06.2025 | 60,45 | 60,78 | 59,64 | 60,58 | -0,44% | 95.043,00 |
| 11.06.2025 | 62,03 | 62,39 | 60,65 | 60,85 | -1,60% | 86.363,00 |
| 10.06.2025 | 61,07 | 61,97 | 60,76 | 61,84 | 1,41% | 98.534,00 |
| 09.06.2025 | 60,88 | 61,36 | 60,31 | 60,98 | 0,94% | 100.106,00 |
| 06.06.2025 | 60,08 | 60,41 | 59,53 | 60,41 | 2,04% | 98.536,00 |
| 05.06.2025 | 59,21 | 59,30 | 58,38 | 59,20 | -0,17% | 100.005,00 |
| 04.06.2025 | 60,03 | 60,30 | 58,72 | 59,30 | -1,59% | 108.617,00 |
| 03.06.2025 | 58,87 | 60,53 | 58,49 | 60,26 | 2,07% | 129.796,00 |
| 02.06.2025 | 59,83 | 59,83 | 58,68 | 59,04 | -1,37% | 124.039,00 |
| 30.05.2025 | 59,79 | 60,28 | 59,04 | 59,86 | -0,22% | 147.108,00 |
| 29.05.2025 | 60,09 | 60,55 | 59,47 | 59,99 | -0,10% | 94.399,00 |
| 28.05.2025 | 60,37 | 60,70 | 59,75 | 60,05 | -0,68% | 142.555,00 |
| 27.05.2025 | 59,33 | 60,56 | 59,01 | 60,46 | 3,10% | 130.591,00 |
| 23.05.2025 | 58,41 | 59,18 | 54,82 | 58,64 | -1,31% | 85.955,00 |
| 22.05.2025 | 59,29 | 60,11 | 59,12 | 59,42 | -0,44% | 125.681,00 |
| 21.05.2025 | 60,72 | 61,20 | 59,55 | 59,68 | -2,67% | 99.160,00 |
| 20.05.2025 | 61,37 | 61,64 | 60,96 | 61,32 | 0,08% | 90.147,00 |
| 19.05.2025 | 60,73 | 61,30 | 59,70 | 61,27 | 0,28% | 94.245,00 |
| 16.05.2025 | 61,64 | 61,64 | 60,90 | 61,10 | -0,92% | 112.383,00 |
| 15.05.2025 | 61,05 | 61,71 | 60,35 | 61,67 | 1,26% | 81.924,00 |
| 14.05.2025 | 61,16 | 61,40 | 60,88 | 60,90 | -0,93% | 102.759,00 |
| 13.05.2025 | 61,90 | 61,90 | 61,07 | 61,47 | -0,03% | 107.289,00 |
| 12.05.2025 | 61,35 | 62,34 | 60,01 | 61,49 | 3,31% | 136.228,00 |
| 09.05.2025 | 59,99 | 60,33 | 59,02 | 59,52 | -0,68% | 101.038,00 |