56,520$
-0,93%
Echtzeit-Aktienkurs Lemonade Inc.
Bid:
Ask:
Aktienkurse zur Lemonade Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 57,14 | 58,50 | 56,30 | 56,52 | -0,93% | 1.033.020,00 |
| 21.05.2026 | 56,56 | 57,78 | 56,02 | 57,05 | -0,54% | 1.065.353,00 |
| 20.05.2026 | 54,39 | 57,43 | 53,68 | 57,36 | 6,28% | 1.628.836,00 |
| 19.05.2026 | 53,88 | 54,40 | 51,80 | 53,97 | -0,94% | 1.302.047,00 |
| 18.05.2026 | 51,35 | 55,30 | 51,10 | 54,48 | 6,10% | 1.387.508,00 |
| 15.05.2026 | 52,18 | 52,63 | 50,80 | 51,35 | -4,52% | 1.659.850,00 |
| 14.05.2026 | 52,68 | 54,00 | 52,31 | 53,78 | 1,72% | 907.122,00 |
| 13.05.2026 | 54,31 | 54,50 | 52,15 | 52,87 | -4,12% | 1.302.742,00 |
| 12.05.2026 | 54,03 | 56,20 | 53,85 | 55,14 | 0,16% | 1.256.209,00 |
| 11.05.2026 | 54,50 | 55,83 | 53,41 | 55,05 | 0,07% | 1.369.992,00 |
| 08.05.2026 | 54,80 | 55,40 | 52,60 | 55,01 | 1,07% | 1.578.922,00 |
| 07.05.2026 | 53,05 | 54,87 | 52,04 | 54,43 | 2,70% | 1.701.338,00 |
| 06.05.2026 | 57,30 | 57,86 | 52,89 | 53,00 | -7,29% | 2.612.105,00 |
| 05.05.2026 | 55,69 | 58,25 | 54,68 | 57,17 | 3,85% | 1.572.308,00 |
| 04.05.2026 | 56,66 | 57,31 | 54,83 | 55,05 | -2,84% | 2.166.783,00 |
| 01.05.2026 | 57,26 | 59,35 | 55,60 | 56,66 | 0,04% | 2.224.677,00 |
| 30.04.2026 | 56,01 | 57,00 | 54,19 | 56,64 | 1,14% | 1.965.927,00 |
| 29.04.2026 | 65,83 | 65,83 | 55,92 | 56,00 | -14,85% | 4.989.232,00 |
| 28.04.2026 | 64,08 | 66,22 | 63,91 | 65,77 | 0,26% | 1.808.231,00 |
| 27.04.2026 | 65,51 | 68,05 | 64,30 | 65,60 | -0,17% | 1.217.505,00 |
| 24.04.2026 | 66,40 | 67,02 | 64,63 | 65,71 | -0,65% | 1.232.546,00 |
| 23.04.2026 | 65,50 | 66,19 | 63,25 | 66,14 | -0,54% | 1.388.116,00 |
| 22.04.2026 | 67,88 | 68,48 | 65,15 | 66,50 | 0,67% | 1.114.219,00 |
| 21.04.2026 | 69,27 | 69,90 | 65,90 | 66,06 | -3,80% | 1.261.238,00 |
| 20.04.2026 | 69,83 | 71,70 | 68,66 | 68,67 | -3,20% | 1.584.452,00 |
| 17.04.2026 | 70,26 | 72,78 | 69,94 | 70,94 | 3,59% | 1.465.462,00 |
| 16.04.2026 | 66,41 | 68,95 | 65,86 | 68,48 | 3,98% | 1.499.472,00 |
| 15.04.2026 | 63,70 | 66,46 | 63,05 | 65,86 | 5,43% | 1.423.542,00 |
| 14.04.2026 | 60,29 | 62,80 | 59,48 | 62,47 | 6,35% | 1.624.016,00 |
| 13.04.2026 | 53,69 | 58,77 | 53,69 | 58,74 | 7,88% | 1.743.760,00 |
| 10.04.2026 | 55,26 | 56,43 | 52,54 | 54,45 | -2,12% | 2.114.024,00 |
| 09.04.2026 | 58,32 | 58,86 | 55,11 | 55,63 | -5,62% | 2.125.691,00 |
| 08.04.2026 | 62,53 | 63,00 | 58,81 | 58,94 | 1,59% | 1.750.321,00 |
| 07.04.2026 | 60,79 | 61,10 | 56,98 | 58,02 | -6,33% | 1.831.702,00 |
| 06.04.2026 | 61,41 | 62,61 | 61,00 | 61,94 | 0,76% | 824.111,00 |
| 02.04.2026 | 58,30 | 61,95 | 57,57 | 61,47 | 0,65% | 1.244.007,00 |
| 01.04.2026 | 64,14 | 65,19 | 60,21 | 61,07 | -2,57% | 1.688.949,00 |
| 31.03.2026 | 60,60 | 63,39 | 60,50 | 62,68 | 6,74% | 1.433.246,00 |
| 30.03.2026 | 60,70 | 62,20 | 58,41 | 58,72 | -3,26% | 1.614.301,00 |
| 27.03.2026 | 65,00 | 65,70 | 60,07 | 60,70 | -8,02% | 1.811.030,00 |
| 26.03.2026 | 65,92 | 69,25 | 65,19 | 65,99 | -1,67% | 1.457.500,00 |
| 25.03.2026 | 67,99 | 68,50 | 65,33 | 67,11 | 2,50% | 1.562.827,00 |
| 24.03.2026 | 65,60 | 66,44 | 64,32 | 65,47 | -2,09% | 1.390.713,00 |
| 23.03.2026 | 64,00 | 69,30 | 63,68 | 66,87 | 4,19% | 1.982.576,00 |
| 20.03.2026 | 64,50 | 65,93 | 63,36 | 64,18 | -0,56% | 2.110.581,00 |
| 19.03.2026 | 62,70 | 65,71 | 62,54 | 64,54 | 0,19% | 2.563.173,00 |
| 18.03.2026 | 66,25 | 66,85 | 64,14 | 64,42 | -3,66% | 2.249.734,00 |
| 17.03.2026 | 62,43 | 67,80 | 62,00 | 66,87 | 15,81% | 5.819.398,00 |
| 16.03.2026 | 55,99 | 59,85 | 55,97 | 57,74 | 4,70% | 2.746.705,00 |
| 13.03.2026 | 53,50 | 55,66 | 53,50 | 55,15 | 4,27% | 1.686.724,00 |
| 12.03.2026 | 52,83 | 54,30 | 52,21 | 52,89 | -2,20% | 1.446.798,00 |
| 11.03.2026 | 54,76 | 56,34 | 52,60 | 54,08 | -2,44% | 1.668.637,00 |
| 10.03.2026 | 55,12 | 56,47 | 54,76 | 55,43 | 0,60% | 1.353.065,00 |
| 09.03.2026 | 54,15 | 56,20 | 52,70 | 55,10 | -0,05% | 1.997.239,00 |
| 06.03.2026 | 53,24 | 56,83 | 52,79 | 55,13 | 0,16% | 1.975.341,00 |
| 05.03.2026 | 53,80 | 55,70 | 53,38 | 55,04 | 0,49% | 1.960.796,00 |
| 04.03.2026 | 52,49 | 55,30 | 52,16 | 54,77 | 5,61% | 1.868.700,00 |
| 03.03.2026 | 51,00 | 52,49 | 48,90 | 51,86 | -2,63% | 2.242.023,00 |
| 02.03.2026 | 49,60 | 53,58 | 49,15 | 53,26 | 2,94% | 1.923.342,00 |
| 27.02.2026 | 53,18 | 53,50 | 50,06 | 51,74 | -6,22% | 3.315.433,00 |
| 26.02.2026 | 52,08 | 56,02 | 51,91 | 55,17 | 6,40% | 3.042.555,00 |
| 25.02.2026 | 53,22 | 53,64 | 51,10 | 51,85 | -0,71% | 2.430.575,00 |
| 24.02.2026 | 50,39 | 52,29 | 48,29 | 52,22 | 3,39% | 5.127.279,00 |
| 23.02.2026 | 57,03 | 57,20 | 50,43 | 50,51 | -11,87% | 6.231.642,00 |
| 20.02.2026 | 60,01 | 60,69 | 55,78 | 57,31 | -7,07% | 5.325.475,00 |
| 19.02.2026 | 74,00 | 74,85 | 60,40 | 61,67 | -6,18% | 7.085.334,00 |
| 18.02.2026 | 64,65 | 66,76 | 64,35 | 65,73 | 1,76% | 3.014.344,00 |
| 17.02.2026 | 63,46 | 65,26 | 62,19 | 64,59 | 1,30% | 2.038.704,00 |
| 13.02.2026 | 62,54 | 65,19 | 61,50 | 63,76 | 2,91% | 2.430.587,00 |
| 12.02.2026 | 69,31 | 69,31 | 59,80 | 61,96 | -9,53% | 4.569.374,00 |
| 11.02.2026 | 71,88 | 72,49 | 66,61 | 68,49 | -4,34% | 2.343.154,00 |
| 10.02.2026 | 72,77 | 74,22 | 70,55 | 71,60 | -1,65% | 1.523.659,00 |
| 09.02.2026 | 74,00 | 76,33 | 72,51 | 72,80 | -1,97% | 1.690.818,00 |
| 06.02.2026 | 70,87 | 74,96 | 70,60 | 74,26 | 8,47% | 2.093.847,00 |
| 05.02.2026 | 72,65 | 74,87 | 67,95 | 68,46 | -7,71% | 3.050.161,00 |
| 04.02.2026 | 81,67 | 81,67 | 69,50 | 74,18 | -10,29% | 4.177.348,00 |
| 03.02.2026 | 81,25 | 83,39 | 80,23 | 82,69 | 2,63% | 1.701.507,00 |
| 02.02.2026 | 86,05 | 86,70 | 79,88 | 80,57 | -7,10% | 2.950.420,00 |
| 30.01.2026 | 90,35 | 93,95 | 86,00 | 86,73 | -4,98% | 2.203.277,00 |
| 29.01.2026 | 92,35 | 94,29 | 86,01 | 91,28 | -0,85% | 2.488.927,00 |
| 28.01.2026 | 88,47 | 92,55 | 87,50 | 92,06 | 4,91% | 1.868.737,00 |
| 27.01.2026 | 90,53 | 91,00 | 86,21 | 87,75 | -2,37% | 1.475.275,00 |
| 26.01.2026 | 92,64 | 92,64 | 85,75 | 89,88 | -6,93% | 3.316.189,00 |
| 22.01.2026 | 89,30 | 99,90 | 87,26 | 96,57 | 13,13% | 6.446.127,00 |
| 21.01.2026 | 79,56 | 85,76 | 79,55 | 85,36 | 9,10% | 2.628.494,00 |
| 20.01.2026 | 76,04 | 80,68 | 76,00 | 78,24 | -1,47% | 1.354.080,00 |
| 16.01.2026 | 80,60 | 82,11 | 78,41 | 79,41 | -0,97% | 1.443.189,00 |
| 15.01.2026 | 81,65 | 82,45 | 79,08 | 80,19 | -1,17% | 1.751.244,00 |
| 14.01.2026 | 80,47 | 81,21 | 77,37 | 81,14 | -0,34% | 1.640.558,00 |
| 13.01.2026 | 87,90 | 88,88 | 80,75 | 81,42 | -5,88% | 2.462.919,00 |
| 12.01.2026 | 78,89 | 86,66 | 77,80 | 86,51 | 8,61% | 3.686.033,00 |
| 09.01.2026 | 81,14 | 82,49 | 77,82 | 79,65 | -1,37% | 1.131.484,00 |
| 08.01.2026 | 80,49 | 83,50 | 79,33 | 80,76 | -0,30% | 1.464.197,00 |
| 07.01.2026 | 79,25 | 81,79 | 78,82 | 81,00 | 1,22% | 1.478.818,00 |
| 06.01.2026 | 77,10 | 80,43 | 76,85 | 80,02 | 4,12% | 1.975.499,00 |
| 05.01.2026 | 76,70 | 77,16 | 73,45 | 76,85 | 1,17% | 2.010.479,00 |
| 02.01.2026 | 71,75 | 76,38 | 70,61 | 75,96 | 6,72% | 1.933.051,00 |
| 31.12.2025 | 71,52 | 71,72 | 70,00 | 71,18 | -0,86% | 1.206.795,00 |
| 30.12.2025 | 71,30 | 73,20 | 69,69 | 71,80 | 0,67% | 1.575.296,00 |
| 29.12.2025 | 73,04 | 74,77 | 71,12 | 71,32 | -4,51% | 1.993.512,00 |