27,160$
-0,48%
Echtzeit-Aktienkurs Limoneira Co
Bid:
Ask:
Aktienkurse zur Limoneira Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 27,26 | 27,26 | 26,60 | 27,16 | -0,48% | 31.876,00 |
| 03.12.2024 | 27,79 | 27,79 | 26,82 | 27,29 | -1,52% | 25.294,00 |
| 02.12.2024 | 27,75 | 27,90 | 27,46 | 27,71 | -0,32% | 27.117,00 |
| 29.11.2024 | 27,73 | 28,08 | 27,50 | 27,80 | 0,65% | 16.176,00 |
| 27.11.2024 | 28,21 | 28,41 | 27,55 | 27,62 | -1,00% | 44.520,00 |
| 26.11.2024 | 27,04 | 28,00 | 26,95 | 27,90 | 2,09% | 33.061,00 |
| 25.11.2024 | 27,59 | 27,94 | 27,12 | 27,33 | -0,58% | 66.861,00 |
| 22.11.2024 | 27,72 | 27,78 | 27,27 | 27,49 | 3,58% | 29.557,00 |
| 20.11.2024 | 26,70 | 26,90 | 26,45 | 26,54 | -0,60% | 37.194,00 |
| 19.11.2024 | 26,18 | 26,73 | 26,17 | 26,70 | 1,71% | 25.427,00 |
| 18.11.2024 | 26,76 | 26,92 | 26,06 | 26,25 | -0,53% | 28.955,00 |
| 15.11.2024 | 26,30 | 26,64 | 25,96 | 26,39 | 1,38% | 36.640,00 |
| 14.11.2024 | 26,74 | 26,97 | 25,75 | 26,03 | -3,52% | 65.473,00 |
| 13.11.2024 | 27,48 | 27,72 | 26,95 | 26,98 | -0,77% | 36.727,00 |
| 12.11.2024 | 28,42 | 28,50 | 27,09 | 27,19 | -4,40% | 45.519,00 |
| 11.11.2024 | 28,34 | 28,57 | 27,96 | 28,44 | 1,61% | 96.975,00 |
| 08.11.2024 | 28,59 | 28,88 | 27,81 | 27,99 | -1,48% | 30.199,00 |
| 07.11.2024 | 28,85 | 29,00 | 28,36 | 28,41 | -1,81% | 53.571,00 |
| 06.11.2024 | 28,56 | 29,22 | 28,28 | 28,94 | 6,38% | 101.605,00 |
| 05.11.2024 | 25,22 | 27,22 | 25,22 | 27,20 | 6,00% | 36.832,00 |
| 04.11.2024 | 25,56 | 25,94 | 25,32 | 25,66 | 0,47% | 25.038,00 |
| 01.11.2024 | 25,77 | 26,02 | 25,39 | 25,54 | -0,43% | 18.706,00 |
| 31.10.2024 | 26,02 | 26,02 | 25,58 | 25,65 | -2,02% | 17.326,00 |
| 30.10.2024 | 26,18 | 26,73 | 26,17 | 26,18 | -0,15% | 11.039,00 |
| 29.10.2024 | 26,01 | 26,31 | 26,01 | 26,22 | -0,42% | 17.264,00 |
| 28.10.2024 | 26,02 | 26,43 | 25,92 | 26,33 | 1,46% | 36.354,00 |
| 25.10.2024 | 26,80 | 26,80 | 25,80 | 25,95 | -2,19% | 37.073,00 |
| 24.10.2024 | 26,94 | 27,00 | 26,34 | 26,53 | -0,67% | 24.998,00 |
| 23.10.2024 | 26,77 | 26,96 | 26,48 | 26,71 | -1,29% | 28.434,00 |
| 22.10.2024 | 26,59 | 27,15 | 26,59 | 27,06 | 0,04% | 22.075,00 |
| 21.10.2024 | 27,61 | 27,68 | 26,94 | 27,05 | -3,01% | 23.704,00 |
| 18.10.2024 | 28,12 | 28,12 | 27,77 | 27,89 | -0,39% | 18.106,00 |
| 17.10.2024 | 28,02 | 28,15 | 27,57 | 28,00 | 0,54% | 19.108,00 |
| 16.10.2024 | 27,74 | 27,97 | 27,41 | 27,85 | 1,68% | 51.998,00 |
| 15.10.2024 | 27,64 | 28,27 | 27,27 | 27,39 | -0,40% | 66.235,00 |
| 14.10.2024 | 27,49 | 27,55 | 27,20 | 27,50 | 0,55% | 26.029,00 |
| 11.10.2024 | 26,83 | 27,39 | 26,83 | 27,35 | 1,52% | 17.426,00 |
| 10.10.2024 | 26,77 | 27,04 | 26,55 | 26,94 | -0,66% | 21.777,00 |
| 09.10.2024 | 26,50 | 27,14 | 26,50 | 27,12 | 1,80% | 28.950,00 |
| 08.10.2024 | 26,50 | 26,71 | 26,04 | 26,64 | 0,91% | 18.590,00 |
| 07.10.2024 | 27,03 | 27,03 | 26,30 | 26,40 | -2,22% | 13.620,00 |
| 04.10.2024 | 26,52 | 27,15 | 26,42 | 27,00 | 3,37% | 36.994,00 |
| 03.10.2024 | 25,95 | 26,43 | 25,60 | 26,12 | -0,19% | 87.706,00 |
| 02.10.2024 | 26,31 | 26,44 | 26,12 | 26,17 | -0,49% | 23.685,00 |
| 01.10.2024 | 26,31 | 26,63 | 25,78 | 26,30 | -0,72% | 35.637,00 |
| 30.09.2024 | 26,19 | 26,83 | 25,94 | 26,49 | 1,11% | 72.473,00 |
| 27.09.2024 | 27,05 | 27,05 | 26,20 | 26,20 | -1,98% | 31.810,00 |
| 26.09.2024 | 26,52 | 27,03 | 26,40 | 26,73 | 1,14% | 47.718,00 |
| 25.09.2024 | 27,09 | 27,09 | 26,34 | 26,43 | -2,62% | 30.881,00 |
| 24.09.2024 | 27,59 | 27,60 | 26,85 | 27,14 | -0,77% | 47.895,00 |
| 23.09.2024 | 27,61 | 27,74 | 27,18 | 27,35 | -0,98% | 50.410,00 |
| 20.09.2024 | 27,52 | 27,89 | 27,35 | 27,62 | 0,40% | 129.287,00 |
| 19.09.2024 | 27,44 | 27,53 | 26,85 | 27,51 | 2,31% | 46.545,00 |
| 18.09.2024 | 26,70 | 27,64 | 26,35 | 26,89 | 1,01% | 59.371,00 |
| 17.09.2024 | 25,96 | 27,24 | 25,95 | 26,62 | 2,50% | 82.659,00 |
| 16.09.2024 | 25,96 | 26,12 | 25,60 | 25,97 | 0,04% | 53.817,00 |
| 13.09.2024 | 25,50 | 25,98 | 25,21 | 25,96 | 2,28% | 35.783,00 |
| 12.09.2024 | 24,58 | 25,65 | 24,17 | 25,38 | 4,17% | 95.897,00 |
| 11.09.2024 | 24,03 | 24,44 | 23,83 | 24,37 | 0,47% | 43.892,00 |
| 10.09.2024 | 23,82 | 24,52 | 22,25 | 24,25 | -3,23% | 117.867,00 |
| 09.09.2024 | 24,89 | 25,20 | 24,76 | 25,06 | 0,52% | 76.956,00 |
| 06.09.2024 | 24,83 | 25,03 | 24,26 | 24,93 | 0,95% | 28.480,00 |
| 05.09.2024 | 25,15 | 25,15 | 24,36 | 24,70 | -1,61% | 44.762,00 |
| 04.09.2024 | 24,39 | 25,10 | 24,26 | 25,10 | 3,76% | 47.961,00 |
| 03.09.2024 | 24,72 | 24,87 | 23,83 | 24,19 | -3,55% | 39.779,00 |
| 30.08.2024 | 25,07 | 25,13 | 24,71 | 25,08 | 0,84% | 33.972,00 |
| 29.08.2024 | 25,02 | 25,08 | 24,32 | 24,87 | 0,48% | 53.044,00 |
| 28.08.2024 | 25,00 | 25,16 | 24,67 | 24,75 | -0,68% | 77.029,00 |
| 27.08.2024 | 23,80 | 25,89 | 23,80 | 24,92 | 3,32% | 101.807,00 |
| 26.08.2024 | 22,54 | 24,42 | 22,28 | 24,12 | 6,12% | 123.374,00 |
| 23.08.2024 | 21,24 | 22,76 | 21,10 | 22,73 | 7,32% | 36.761,00 |
| 22.08.2024 | 21,69 | 21,69 | 21,13 | 21,18 | -1,72% | 22.966,00 |
| 21.08.2024 | 21,75 | 21,75 | 21,37 | 21,55 | 0,28% | 16.010,00 |
| 20.08.2024 | 21,44 | 21,78 | 21,23 | 21,49 | 0,75% | 26.707,00 |
| 19.08.2024 | 21,33 | 21,44 | 21,07 | 21,33 | 0,90% | 17.511,00 |
| 16.08.2024 | 21,02 | 21,49 | 21,01 | 21,14 | -0,05% | 17.792,00 |
| 15.08.2024 | 20,76 | 21,37 | 20,60 | 21,15 | 4,08% | 20.924,00 |
| 14.08.2024 | 20,54 | 20,70 | 20,32 | 20,32 | -1,50% | 33.591,00 |
| 13.08.2024 | 20,18 | 20,63 | 20,18 | 20,63 | 2,23% | 31.587,00 |
| 12.08.2024 | 20,66 | 20,75 | 20,08 | 20,18 | -1,66% | 33.644,00 |
| 09.08.2024 | 20,83 | 20,83 | 20,09 | 20,52 | -0,73% | 65.067,00 |
| 08.08.2024 | 20,49 | 20,84 | 20,30 | 20,67 | 1,92% | 21.933,00 |
| 07.08.2024 | 20,87 | 20,87 | 20,24 | 20,28 | -1,02% | 32.010,00 |
| 06.08.2024 | 20,21 | 20,49 | 19,92 | 20,49 | 1,24% | 41.644,00 |
| 05.08.2024 | 20,27 | 20,40 | 19,71 | 20,24 | -3,85% | 88.053,00 |
| 02.08.2024 | 20,76 | 21,38 | 20,68 | 21,05 | -1,45% | 37.629,00 |
| 01.08.2024 | 22,12 | 22,22 | 21,15 | 21,36 | -3,35% | 52.874,00 |
| 31.07.2024 | 22,20 | 22,49 | 21,78 | 22,10 | 0,32% | 276.677,00 |
| 30.07.2024 | 22,04 | 22,14 | 21,48 | 22,03 | 0,87% | 29.716,00 |
| 29.07.2024 | 22,03 | 22,13 | 21,68 | 21,84 | -1,22% | 20.909,00 |
| 26.07.2024 | 22,40 | 22,40 | 21,94 | 22,11 | 0,05% | 74.095,00 |
| 25.07.2024 | 22,21 | 22,91 | 21,87 | 22,10 | 0,78% | 73.810,00 |
| 24.07.2024 | 22,23 | 22,26 | 21,82 | 21,93 | -0,77% | 30.574,00 |
| 23.07.2024 | 22,06 | 22,36 | 21,94 | 22,10 | -0,23% | 37.906,00 |
| 22.07.2024 | 22,05 | 22,20 | 21,93 | 22,15 | 0,45% | 39.478,00 |
| 19.07.2024 | 22,38 | 22,63 | 22,03 | 22,05 | -1,17% | 19.803,00 |
| 18.07.2024 | 22,47 | 23,19 | 22,04 | 22,31 | -1,76% | 54.470,00 |
| 17.07.2024 | 22,19 | 22,88 | 22,19 | 22,71 | 1,25% | 42.278,00 |
| 16.07.2024 | 21,71 | 22,50 | 21,71 | 22,43 | 2,47% | 64.864,00 |
| 15.07.2024 | 21,25 | 21,91 | 20,94 | 21,89 | 3,30% | 56.020,00 |