68,130$
-0,38%
Echtzeit-Aktienkurs Lakeland Financial Corp
Bid:
Ask:
Aktienkurse zur Lakeland Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 69,06 | 69,90 | 68,10 | 68,13 | -0,38% | 135.842,00 |
| 17.01.2025 | 68,79 | 69,49 | 67,51 | 68,39 | 0,35% | 494.549,00 |
| 16.01.2025 | 68,37 | 68,79 | 67,51 | 68,15 | -0,64% | 139.248,00 |
| 15.01.2025 | 70,14 | 70,86 | 67,76 | 68,59 | -0,49% | 163.344,00 |
| 14.01.2025 | 67,26 | 68,93 | 67,20 | 68,93 | 3,50% | 92.350,00 |
| 13.01.2025 | 65,34 | 66,71 | 65,34 | 66,60 | 0,85% | 239.550,00 |
| 10.01.2025 | 66,78 | 66,87 | 65,01 | 66,04 | -3,00% | 114.472,00 |
| 08.01.2025 | 67,83 | 68,76 | 67,19 | 68,08 | -0,21% | 90.433,00 |
| 07.01.2025 | 68,51 | 69,00 | 67,17 | 68,22 | -0,47% | 107.649,00 |
| 06.01.2025 | 68,10 | 69,48 | 67,90 | 68,54 | 0,50% | 113.224,00 |
| 03.01.2025 | 67,56 | 68,53 | 66,55 | 68,20 | 1,35% | 66.403,00 |
| 02.01.2025 | 69,25 | 69,69 | 67,12 | 67,29 | -2,14% | 103.654,00 |
| 31.12.2024 | 69,20 | 69,61 | 68,20 | 68,76 | -0,25% | 59.582,00 |
| 30.12.2024 | 68,23 | 69,30 | 67,69 | 68,93 | 0,26% | 57.162,00 |
| 27.12.2024 | 69,59 | 70,14 | 67,72 | 68,75 | -1,57% | 93.972,00 |
| 26.12.2024 | 68,70 | 70,25 | 68,11 | 69,85 | 0,87% | 69.000,00 |
| 24.12.2024 | 68,98 | 69,40 | 68,17 | 69,25 | 0,51% | 37.566,00 |
| 23.12.2024 | 68,94 | 68,96 | 68,20 | 68,90 | 0,03% | 66.446,00 |
| 20.12.2024 | 67,56 | 69,92 | 67,56 | 68,88 | 0,91% | 273.986,00 |
| 19.12.2024 | 69,54 | 71,04 | 68,20 | 68,26 | -0,51% | 97.435,00 |
| 18.12.2024 | 72,71 | 73,14 | 67,83 | 68,61 | -5,37% | 144.823,00 |
| 17.12.2024 | 73,12 | 73,52 | 72,17 | 72,50 | -1,65% | 266.192,00 |
| 16.12.2024 | 72,81 | 73,85 | 72,35 | 73,72 | 1,32% | 115.563,00 |
| 13.12.2024 | 73,28 | 75,19 | 72,28 | 72,76 | -0,36% | 77.396,00 |
| 12.12.2024 | 73,74 | 74,35 | 72,54 | 73,02 | -1,35% | 69.660,00 |
| 11.12.2024 | 74,43 | 75,13 | 73,38 | 74,02 | 0,53% | 90.856,00 |
| 10.12.2024 | 73,33 | 74,67 | 72,19 | 73,63 | 0,84% | 88.569,00 |
| 09.12.2024 | 74,38 | 74,38 | 72,90 | 73,02 | -1,10% | 76.548,00 |
| 06.12.2024 | 74,85 | 75,35 | 73,41 | 73,83 | -0,19% | 76.602,00 |
| 05.12.2024 | 75,21 | 75,64 | 73,97 | 73,97 | -1,36% | 71.203,00 |
| 04.12.2024 | 73,30 | 75,12 | 73,00 | 74,99 | 2,14% | 104.642,00 |
| 03.12.2024 | 73,83 | 74,58 | 73,19 | 73,42 | -0,49% | 122.143,00 |
| 02.12.2024 | 73,79 | 74,44 | 72,95 | 73,78 | 0,44% | 143.033,00 |
| 29.11.2024 | 75,14 | 75,14 | 73,32 | 73,46 | -1,40% | 79.929,00 |
| 27.11.2024 | 75,33 | 76,05 | 74,47 | 74,50 | -0,17% | 73.131,00 |
| 26.11.2024 | 75,58 | 76,28 | 74,60 | 74,63 | -1,61% | 68.246,00 |
| 25.11.2024 | 76,52 | 78,61 | 75,80 | 75,85 | 0,62% | 177.010,00 |
| 22.11.2024 | 74,34 | 75,74 | 73,88 | 75,38 | 4,53% | 113.282,00 |
| 20.11.2024 | 72,19 | 72,75 | 71,63 | 72,11 | -0,77% | 80.988,00 |
| 19.11.2024 | 71,87 | 73,29 | 71,87 | 72,67 | -0,68% | 81.201,00 |
| 18.11.2024 | 73,50 | 73,80 | 72,31 | 73,17 | -0,07% | 85.866,00 |
| 15.11.2024 | 74,25 | 74,91 | 72,36 | 73,22 | -0,85% | 95.964,00 |
| 14.11.2024 | 74,63 | 75,05 | 72,98 | 73,85 | -0,55% | 109.315,00 |
| 13.11.2024 | 75,74 | 77,20 | 74,02 | 74,26 | -1,82% | 104.063,00 |
| 12.11.2024 | 75,39 | 76,74 | 74,92 | 75,64 | 0,12% | 144.773,00 |
| 11.11.2024 | 73,56 | 76,39 | 73,43 | 75,55 | 4,38% | 132.485,00 |
| 08.11.2024 | 72,01 | 72,94 | 71,61 | 72,38 | 1,17% | 184.990,00 |
| 07.11.2024 | 73,44 | 73,94 | 71,01 | 71,54 | -3,25% | 262.113,00 |
| 06.11.2024 | 69,37 | 78,31 | 69,37 | 73,94 | 11,14% | 438.869,00 |
| 05.11.2024 | 64,38 | 66,78 | 64,01 | 66,53 | 3,45% | 105.026,00 |
| 04.11.2024 | 64,63 | 64,72 | 63,48 | 64,31 | -1,14% | 65.798,00 |
| 01.11.2024 | 65,68 | 66,30 | 64,75 | 65,05 | -0,03% | 110.384,00 |
| 31.10.2024 | 66,68 | 66,84 | 65,07 | 65,07 | -2,71% | 61.730,00 |
| 30.10.2024 | 65,73 | 68,20 | 65,73 | 66,88 | 1,33% | 46.951,00 |
| 29.10.2024 | 66,20 | 66,23 | 65,53 | 66,00 | -1,14% | 51.196,00 |
| 28.10.2024 | 63,66 | 67,39 | 63,65 | 66,76 | 6,19% | 126.870,00 |
| 25.10.2024 | 66,00 | 66,76 | 61,82 | 62,87 | -3,63% | 105.115,00 |
| 24.10.2024 | 65,54 | 66,88 | 64,40 | 65,24 | -0,24% | 94.724,00 |
| 23.10.2024 | 64,54 | 65,76 | 64,54 | 65,40 | 0,60% | 65.569,00 |
| 22.10.2024 | 64,99 | 65,51 | 64,48 | 65,01 | -0,18% | 65.012,00 |
| 21.10.2024 | 67,35 | 67,35 | 64,87 | 65,13 | -3,08% | 117.034,00 |
| 18.10.2024 | 68,76 | 68,89 | 67,07 | 67,20 | -2,31% | 125.713,00 |
| 17.10.2024 | 67,49 | 68,82 | 66,83 | 68,79 | 2,24% | 159.104,00 |
| 16.10.2024 | 65,72 | 67,65 | 65,50 | 67,28 | 3,56% | 126.987,00 |
| 15.10.2024 | 64,53 | 66,88 | 64,35 | 64,97 | 1,04% | 68.475,00 |
| 14.10.2024 | 63,68 | 64,86 | 63,00 | 64,30 | 0,86% | 44.119,00 |
| 11.10.2024 | 61,61 | 64,22 | 61,61 | 63,75 | 3,84% | 161.255,00 |
| 10.10.2024 | 61,85 | 62,28 | 61,10 | 61,39 | -1,74% | 126.644,00 |
| 09.10.2024 | 62,23 | 63,50 | 61,92 | 62,48 | 0,10% | 84.571,00 |
| 08.10.2024 | 62,53 | 63,29 | 62,04 | 62,42 | 0,16% | 168.305,00 |
| 07.10.2024 | 63,16 | 63,27 | 62,00 | 62,32 | -1,81% | 125.007,00 |
| 04.10.2024 | 63,54 | 63,65 | 62,93 | 63,47 | 1,70% | 71.289,00 |
| 03.10.2024 | 61,59 | 62,58 | 61,50 | 62,41 | 0,42% | 52.727,00 |
| 02.10.2024 | 62,93 | 64,00 | 61,90 | 62,15 | -2,00% | 54.701,00 |
| 01.10.2024 | 64,87 | 64,87 | 63,01 | 63,42 | -2,61% | 48.742,00 |
| 30.09.2024 | 64,16 | 65,65 | 64,16 | 65,12 | 1,48% | 66.920,00 |
| 27.09.2024 | 64,94 | 65,47 | 64,05 | 64,17 | -0,25% | 63.251,00 |
| 26.09.2024 | 65,18 | 65,18 | 64,16 | 64,33 | -0,05% | 68.817,00 |
| 25.09.2024 | 65,35 | 65,35 | 64,23 | 64,36 | -1,70% | 82.031,00 |
| 24.09.2024 | 67,07 | 67,78 | 65,41 | 65,47 | -2,47% | 48.434,00 |
| 23.09.2024 | 67,66 | 67,76 | 66,48 | 67,13 | -0,18% | 96.346,00 |
| 20.09.2024 | 69,20 | 69,20 | 66,86 | 67,25 | -3,52% | 393.169,00 |
| 19.09.2024 | 69,09 | 70,04 | 68,31 | 69,70 | 2,83% | 95.826,00 |
| 18.09.2024 | 67,73 | 71,05 | 66,76 | 67,78 | 0,46% | 97.345,00 |
| 17.09.2024 | 67,15 | 68,10 | 66,34 | 67,47 | 1,53% | 112.943,00 |
| 16.09.2024 | 65,69 | 67,38 | 64,77 | 66,45 | 1,48% | 121.222,00 |
| 13.09.2024 | 65,04 | 65,78 | 64,43 | 65,48 | 2,52% | 87.250,00 |
| 12.09.2024 | 63,88 | 65,28 | 63,14 | 63,87 | 0,58% | 70.361,00 |
| 11.09.2024 | 63,83 | 63,83 | 62,01 | 63,50 | -1,41% | 80.818,00 |
| 10.09.2024 | 64,19 | 64,59 | 63,18 | 64,41 | 0,47% | 75.436,00 |
| 09.09.2024 | 64,90 | 64,98 | 63,79 | 64,11 | -1,22% | 67.097,00 |
| 06.09.2024 | 66,31 | 66,40 | 64,65 | 64,90 | -1,64% | 41.627,00 |
| 05.09.2024 | 68,31 | 68,45 | 65,73 | 65,98 | -2,97% | 76.023,00 |
| 04.09.2024 | 68,25 | 69,44 | 67,26 | 68,00 | -0,79% | 109.226,00 |
| 03.09.2024 | 67,70 | 68,55 | 67,44 | 68,54 | 0,57% | 120.715,00 |
| 30.08.2024 | 67,85 | 68,49 | 65,26 | 68,15 | 0,59% | 85.355,00 |
| 29.08.2024 | 68,36 | 68,46 | 67,02 | 67,75 | 0,13% | 95.766,00 |
| 28.08.2024 | 66,91 | 68,38 | 66,71 | 67,66 | 1,12% | 70.964,00 |
| 27.08.2024 | 67,09 | 67,60 | 66,43 | 66,91 | -0,65% | 121.183,00 |
| 26.08.2024 | 67,82 | 68,44 | 66,53 | 67,35 | 0,85% | 143.768,00 |