15,380$
-2,78%
Echtzeit-Aktienkurs Limoneira Co.
Bid:
Ask:
Aktienkurse zur Limoneira Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,88 | 15,88 | 15,33 | 15,38 | -2,78% | 29.166,00 |
| 14.08.2025 | 15,94 | 15,96 | 15,80 | 15,82 | -2,10% | 27.597,00 |
| 13.08.2025 | 15,96 | 16,36 | 15,86 | 16,16 | 1,70% | 46.936,00 |
| 12.08.2025 | 15,85 | 16,14 | 15,72 | 15,89 | 1,27% | 71.470,00 |
| 11.08.2025 | 15,43 | 15,75 | 15,39 | 15,69 | 1,55% | 41.389,00 |
| 08.08.2025 | 15,61 | 15,61 | 15,13 | 15,45 | -0,48% | 27.620,00 |
| 07.08.2025 | 15,48 | 15,70 | 15,27 | 15,53 | 1,40% | 56.587,00 |
| 06.08.2025 | 15,23 | 15,38 | 15,04 | 15,31 | 0,20% | 32.360,00 |
| 05.08.2025 | 15,58 | 15,58 | 15,11 | 15,28 | -0,97% | 48.336,00 |
| 04.08.2025 | 14,91 | 15,46 | 14,84 | 15,43 | 4,54% | 54.135,00 |
| 01.08.2025 | 14,80 | 14,90 | 14,40 | 14,76 | 0,68% | 84.975,00 |
| 31.07.2025 | 14,83 | 14,99 | 14,63 | 14,66 | -1,48% | 56.251,00 |
| 30.07.2025 | 15,37 | 15,37 | 14,83 | 14,88 | -2,94% | 46.192,00 |
| 29.07.2025 | 15,24 | 15,35 | 15,10 | 15,33 | 1,25% | 48.296,00 |
| 28.07.2025 | 15,28 | 15,28 | 15,09 | 15,14 | -0,46% | 43.487,00 |
| 25.07.2025 | 15,28 | 15,28 | 14,86 | 15,21 | -0,33% | 58.615,00 |
| 24.07.2025 | 15,34 | 15,39 | 15,08 | 15,26 | -1,04% | 72.050,00 |
| 23.07.2025 | 15,50 | 15,53 | 15,22 | 15,42 | 0,46% | 71.757,00 |
| 22.07.2025 | 14,95 | 15,48 | 14,95 | 15,35 | 2,88% | 45.800,00 |
| 21.07.2025 | 15,08 | 15,22 | 14,92 | 14,92 | -1,00% | 43.462,00 |
| 18.07.2025 | 15,36 | 15,40 | 15,05 | 15,07 | -1,25% | 38.935,00 |
| 17.07.2025 | 15,10 | 15,29 | 15,10 | 15,26 | 1,60% | 45.643,00 |
| 16.07.2025 | 14,90 | 15,10 | 14,76 | 15,02 | 0,87% | 100.424,00 |
| 15.07.2025 | 15,32 | 15,37 | 14,89 | 14,89 | -2,04% | 78.292,00 |
| 14.07.2025 | 15,56 | 15,72 | 15,13 | 15,20 | -2,63% | 42.129,00 |
| 11.07.2025 | 15,67 | 15,82 | 15,56 | 15,61 | -1,20% | 50.902,00 |
| 10.07.2025 | 15,64 | 15,89 | 15,45 | 15,80 | 1,09% | 42.019,00 |
| 09.07.2025 | 15,65 | 15,68 | 15,17 | 15,63 | 0,13% | 44.313,00 |
| 08.07.2025 | 15,51 | 16,03 | 15,14 | 15,61 | 0,52% | 63.595,00 |
| 07.07.2025 | 16,22 | 16,26 | 15,45 | 15,53 | -5,02% | 93.670,00 |
| 03.07.2025 | 16,55 | 16,99 | 16,33 | 16,35 | -0,85% | 32.771,00 |
| 02.07.2025 | 16,13 | 16,57 | 15,85 | 16,49 | 3,32% | 96.926,00 |
| 01.07.2025 | 15,59 | 16,20 | 15,52 | 15,96 | 2,14% | 48.718,00 |
| 30.06.2025 | 15,94 | 16,05 | 15,54 | 15,63 | -1,48% | 66.261,00 |
| 27.06.2025 | 16,10 | 16,25 | 15,54 | 15,86 | -1,61% | 165.002,00 |
| 26.06.2025 | 15,25 | 16,14 | 15,25 | 16,12 | 7,25% | 122.673,00 |
| 25.06.2025 | 15,29 | 15,38 | 14,99 | 15,03 | -1,83% | 93.197,00 |
| 24.06.2025 | 15,23 | 15,75 | 15,00 | 15,31 | 0,53% | 155.583,00 |
| 23.06.2025 | 14,98 | 15,23 | 14,83 | 15,23 | 1,67% | 96.963,00 |
| 20.06.2025 | 15,05 | 15,09 | 14,65 | 14,98 | 0,67% | 101.209,00 |
| 18.06.2025 | 14,89 | 15,03 | 14,64 | 14,88 | 0,27% | 83.047,00 |
| 17.06.2025 | 15,01 | 15,23 | 14,81 | 14,84 | -1,79% | 72.253,00 |
| 16.06.2025 | 15,43 | 15,51 | 15,03 | 15,11 | -1,88% | 50.814,00 |
| 13.06.2025 | 15,77 | 16,05 | 15,29 | 15,40 | -4,11% | 74.131,00 |
| 12.06.2025 | 15,69 | 16,27 | 15,41 | 16,06 | 2,36% | 129.154,00 |
| 11.06.2025 | 16,58 | 16,65 | 15,66 | 15,69 | -5,25% | 73.213,00 |
| 10.06.2025 | 16,72 | 17,19 | 15,42 | 16,56 | 2,35% | 276.942,00 |
| 09.06.2025 | 15,52 | 16,35 | 15,43 | 16,18 | 5,41% | 167.623,00 |
| 06.06.2025 | 15,30 | 15,38 | 15,14 | 15,35 | 1,79% | 54.972,00 |
| 05.06.2025 | 15,54 | 16,13 | 15,02 | 15,08 | -2,96% | 54.929,00 |
| 04.06.2025 | 15,92 | 16,00 | 15,50 | 15,54 | -1,71% | 32.547,00 |
| 03.06.2025 | 15,77 | 16,07 | 15,76 | 15,81 | 0,06% | 40.130,00 |
| 02.06.2025 | 15,79 | 15,87 | 15,54 | 15,80 | 0,06% | 45.846,00 |
| 30.05.2025 | 15,73 | 15,93 | 15,70 | 15,79 | 0,19% | 46.086,00 |
| 29.05.2025 | 15,72 | 15,90 | 15,57 | 15,76 | 0,57% | 27.885,00 |
| 28.05.2025 | 15,81 | 15,81 | 15,55 | 15,67 | -0,13% | 43.582,00 |
| 27.05.2025 | 15,54 | 15,74 | 15,45 | 15,69 | 2,15% | 35.326,00 |
| 23.05.2025 | 15,28 | 15,49 | 15,13 | 15,36 | -0,58% | 39.529,00 |
| 22.05.2025 | 15,42 | 15,81 | 15,36 | 15,45 | -0,45% | 87.892,00 |
| 21.05.2025 | 15,78 | 15,92 | 15,44 | 15,52 | -2,94% | 72.458,00 |
| 20.05.2025 | 16,14 | 16,18 | 15,72 | 15,99 | -0,56% | 66.330,00 |
| 19.05.2025 | 16,02 | 16,12 | 15,62 | 16,08 | -1,11% | 63.952,00 |
| 16.05.2025 | 16,06 | 16,37 | 15,70 | 16,26 | 0,93% | 95.610,00 |
| 15.05.2025 | 15,68 | 16,13 | 15,39 | 16,11 | 2,03% | 73.444,00 |
| 14.05.2025 | 15,66 | 15,96 | 15,46 | 15,79 | -0,13% | 87.055,00 |
| 13.05.2025 | 16,06 | 16,40 | 15,43 | 15,81 | -0,19% | 75.440,00 |
| 12.05.2025 | 16,02 | 16,74 | 15,77 | 15,84 | 2,06% | 60.047,00 |
| 09.05.2025 | 15,72 | 15,79 | 15,41 | 15,52 | -1,46% | 49.457,00 |
| 08.05.2025 | 15,20 | 15,77 | 15,07 | 15,75 | 4,93% | 114.829,00 |
| 07.05.2025 | 15,49 | 15,58 | 14,89 | 15,01 | -2,97% | 120.014,00 |
| 06.05.2025 | 15,38 | 15,57 | 15,22 | 15,47 | 0,00% | 41.836,00 |
| 05.05.2025 | 15,85 | 16,25 | 15,45 | 15,47 | -2,58% | 114.165,00 |
| 02.05.2025 | 15,63 | 15,93 | 15,24 | 15,88 | 2,25% | 106.594,00 |
| 01.05.2025 | 15,12 | 15,75 | 14,80 | 15,53 | 3,33% | 142.216,00 |
| 30.04.2025 | 15,20 | 15,42 | 14,93 | 15,03 | -1,57% | 263.068,00 |
| 29.04.2025 | 15,28 | 15,81 | 15,23 | 15,27 | -0,46% | 184.434,00 |
| 28.04.2025 | 15,81 | 15,86 | 15,29 | 15,34 | -3,34% | 71.272,00 |
| 25.04.2025 | 15,66 | 16,05 | 15,45 | 15,87 | 1,21% | 43.072,00 |
| 24.04.2025 | 15,83 | 15,84 | 15,45 | 15,68 | -0,51% | 104.099,00 |
| 23.04.2025 | 16,53 | 16,56 | 15,73 | 15,76 | -1,50% | 89.177,00 |
| 22.04.2025 | 16,18 | 16,26 | 15,70 | 16,00 | 1,91% | 55.739,00 |
| 21.04.2025 | 15,90 | 15,90 | 15,63 | 15,70 | -1,97% | 42.745,00 |
| 17.04.2025 | 15,91 | 16,50 | 15,85 | 16,02 | 0,60% | 118.521,00 |
| 16.04.2025 | 15,90 | 16,12 | 15,76 | 15,92 | -0,06% | 57.816,00 |
| 15.04.2025 | 16,09 | 16,24 | 15,79 | 15,93 | -1,24% | 74.784,00 |
| 14.04.2025 | 16,63 | 16,80 | 16,13 | 16,13 | -2,83% | 130.488,00 |
| 11.04.2025 | 16,39 | 16,90 | 16,23 | 16,60 | 1,72% | 47.220,00 |
| 10.04.2025 | 16,30 | 16,75 | 15,99 | 16,32 | -2,10% | 63.425,00 |
| 09.04.2025 | 15,82 | 17,16 | 15,58 | 16,67 | 5,44% | 91.053,00 |
| 08.04.2025 | 17,28 | 17,28 | 15,78 | 15,81 | -4,82% | 140.699,00 |
| 07.04.2025 | 16,77 | 17,47 | 16,46 | 16,61 | -3,43% | 97.609,00 |
| 04.04.2025 | 16,95 | 17,45 | 16,76 | 17,20 | 0,85% | 103.151,00 |
| 03.04.2025 | 17,68 | 17,75 | 17,00 | 17,06 | -4,61% | 78.812,00 |
| 02.04.2025 | 17,65 | 18,22 | 17,65 | 17,88 | 0,85% | 61.795,00 |
| 01.04.2025 | 18,05 | 18,10 | 17,46 | 17,73 | 0,06% | 47.590,00 |
| 31.03.2025 | 17,38 | 17,91 | 17,38 | 17,72 | 0,91% | 66.729,00 |
| 28.03.2025 | 18,19 | 18,40 | 17,51 | 17,56 | -1,84% | 37.139,00 |
| 27.03.2025 | 17,70 | 18,00 | 17,70 | 17,89 | 0,96% | 31.931,00 |
| 26.03.2025 | 17,54 | 18,02 | 17,52 | 17,72 | 0,68% | 43.009,00 |
| 25.03.2025 | 17,77 | 17,94 | 17,53 | 17,60 | -1,18% | 53.897,00 |