37,550$
-3,15%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 38,93 | 39,06 | 37,23 | 37,55 | -3,15% | 1.658.868,00 |
| 20.02.2025 | 39,00 | 39,05 | 37,90 | 38,77 | -0,77% | 1.695.472,00 |
| 19.02.2025 | 39,00 | 39,31 | 38,54 | 39,07 | 0,31% | 1.671.782,00 |
| 18.02.2025 | 39,19 | 39,74 | 38,93 | 38,95 | -0,36% | 2.295.269,00 |
| 14.02.2025 | 39,42 | 39,85 | 38,94 | 39,09 | -0,36% | 1.802.397,00 |
| 13.02.2025 | 38,93 | 39,34 | 38,34 | 39,23 | 0,77% | 1.324.336,00 |
| 12.02.2025 | 38,43 | 39,04 | 38,02 | 38,93 | 1,43% | 1.717.844,00 |
| 11.02.2025 | 38,06 | 38,61 | 37,99 | 38,38 | 1,19% | 2.190.674,00 |
| 10.02.2025 | 37,15 | 38,18 | 37,04 | 37,93 | 2,40% | 2.417.665,00 |
| 07.02.2025 | 35,45 | 37,24 | 35,18 | 37,04 | 3,55% | 2.451.509,00 |
| 06.02.2025 | 34,61 | 36,39 | 34,35 | 35,77 | 5,92% | 2.905.705,00 |
| 05.02.2025 | 33,46 | 33,82 | 33,22 | 33,77 | 0,24% | 2.098.622,00 |
| 04.02.2025 | 33,98 | 34,54 | 33,66 | 33,69 | -0,65% | 1.102.784,00 |
| 03.02.2025 | 33,85 | 34,33 | 33,47 | 33,91 | -3,56% | 1.162.129,00 |
| 31.01.2025 | 35,30 | 35,50 | 34,90 | 35,16 | -0,57% | 1.525.366,00 |
| 30.01.2025 | 35,39 | 35,62 | 35,09 | 35,36 | 0,11% | 1.544.211,00 |
| 29.01.2025 | 34,06 | 35,59 | 34,03 | 35,32 | 3,61% | 2.002.088,00 |
| 28.01.2025 | 33,95 | 35,92 | 33,84 | 34,09 | 0,56% | 1.800.144,00 |
| 27.01.2025 | 33,25 | 33,93 | 33,24 | 33,90 | 1,95% | 1.083.190,00 |
| 24.01.2025 | 33,39 | 33,66 | 33,16 | 33,25 | -0,72% | 1.057.087,00 |
| 23.01.2025 | 33,19 | 33,65 | 33,09 | 33,49 | 1,30% | 1.022.623,00 |
| 22.01.2025 | 33,26 | 33,35 | 32,86 | 33,06 | -0,63% | 1.226.331,00 |
| 21.01.2025 | 33,42 | 33,62 | 33,01 | 33,27 | 0,42% | 953.265,00 |
| 17.01.2025 | 33,17 | 33,43 | 32,86 | 33,13 | 1,35% | 1.263.147,00 |
| 16.01.2025 | 32,44 | 32,73 | 32,26 | 32,69 | 0,15% | 908.911,00 |
| 15.01.2025 | 32,50 | 32,75 | 32,04 | 32,64 | 3,65% | 1.395.585,00 |
| 14.01.2025 | 31,01 | 31,67 | 30,86 | 31,49 | 2,37% | 1.178.700,00 |
| 13.01.2025 | 30,00 | 30,81 | 29,99 | 30,76 | 2,33% | 1.192.913,00 |
| 10.01.2025 | 30,16 | 30,34 | 29,88 | 30,06 | -4,30% | 1.344.441,00 |
| 08.01.2025 | 31,52 | 31,61 | 30,76 | 31,41 | -1,16% | 1.349.418,00 |
| 07.01.2025 | 32,40 | 32,40 | 31,50 | 31,78 | -0,72% | 1.377.950,00 |
| 06.01.2025 | 32,68 | 32,73 | 31,93 | 32,01 | -1,11% | 2.279.805,00 |
| 03.01.2025 | 32,09 | 32,47 | 31,66 | 32,37 | 1,66% | 1.140.788,00 |
| 02.01.2025 | 31,86 | 32,22 | 31,67 | 31,84 | 0,41% | 1.270.913,00 |
| 31.12.2024 | 31,55 | 31,97 | 31,38 | 31,71 | 0,63% | 1.133.327,00 |
| 30.12.2024 | 31,33 | 31,73 | 31,13 | 31,51 | -1,01% | 799.011,00 |
| 27.12.2024 | 31,90 | 32,31 | 31,64 | 31,83 | -0,90% | 859.266,00 |
| 26.12.2024 | 31,61 | 32,24 | 31,55 | 32,12 | 1,20% | 775.735,00 |
| 24.12.2024 | 31,37 | 31,77 | 31,21 | 31,74 | 1,41% | 520.431,00 |
| 23.12.2024 | 30,72 | 31,37 | 30,72 | 31,30 | 0,97% | 819.792,00 |
| 20.12.2024 | 30,36 | 31,69 | 30,11 | 31,00 | 0,98% | 3.657.568,00 |
| 19.12.2024 | 31,20 | 31,56 | 30,56 | 30,70 | 0,49% | 1.815.556,00 |
| 18.12.2024 | 32,34 | 32,84 | 30,52 | 30,55 | -5,88% | 1.907.958,00 |
| 17.12.2024 | 32,81 | 32,81 | 32,19 | 32,46 | -1,79% | 956.620,00 |
| 16.12.2024 | 32,90 | 33,08 | 32,59 | 33,05 | 0,30% | 953.796,00 |
| 13.12.2024 | 32,82 | 33,05 | 32,65 | 32,95 | 0,43% | 933.817,00 |
| 12.12.2024 | 32,97 | 33,64 | 32,77 | 32,81 | -0,30% | 825.257,00 |
| 11.12.2024 | 33,15 | 33,23 | 32,54 | 32,91 | 0,12% | 1.117.361,00 |
| 10.12.2024 | 33,59 | 33,63 | 32,60 | 32,87 | -2,55% | 1.315.598,00 |
| 09.12.2024 | 34,39 | 34,55 | 33,55 | 33,73 | -1,69% | 1.426.164,00 |
| 06.12.2024 | 34,95 | 34,95 | 34,22 | 34,31 | -1,55% | 1.305.410,00 |
| 05.12.2024 | 35,04 | 35,15 | 34,82 | 34,85 | -0,20% | 875.968,00 |
| 04.12.2024 | 34,88 | 35,00 | 34,40 | 34,92 | 0,03% | 714.450,00 |
| 03.12.2024 | 35,55 | 35,59 | 34,58 | 34,91 | -0,91% | 902.666,00 |
| 02.12.2024 | 35,60 | 35,63 | 35,21 | 35,23 | -0,87% | 887.608,00 |
| 29.11.2024 | 35,83 | 35,85 | 35,45 | 35,54 | 0,25% | 455.149,00 |
| 27.11.2024 | 35,55 | 35,75 | 35,26 | 35,45 | 0,25% | 1.267.371,00 |
| 26.11.2024 | 35,38 | 35,49 | 34,95 | 35,36 | -0,98% | 668.703,00 |
| 25.11.2024 | 35,63 | 36,00 | 35,55 | 35,71 | 1,05% | 1.068.007,00 |
| 22.11.2024 | 34,80 | 35,56 | 34,64 | 35,34 | 3,12% | 915.691,00 |
| 20.11.2024 | 34,35 | 34,48 | 34,02 | 34,27 | 0,38% | 629.368,00 |
| 19.11.2024 | 34,18 | 34,40 | 33,95 | 34,14 | -2,49% | 1.016.133,00 |
| 18.11.2024 | 35,30 | 35,46 | 34,97 | 35,01 | -0,96% | 824.671,00 |
| 15.11.2024 | 35,00 | 35,47 | 34,95 | 35,35 | 1,17% | 1.084.787,00 |
| 14.11.2024 | 35,60 | 35,86 | 34,82 | 34,94 | -0,26% | 1.019.973,00 |
| 13.11.2024 | 36,05 | 36,23 | 34,99 | 35,03 | -3,07% | 1.325.562,00 |
| 12.11.2024 | 35,76 | 36,38 | 35,61 | 36,14 | 0,58% | 981.224,00 |
| 11.11.2024 | 35,36 | 36,39 | 35,27 | 35,93 | 3,07% | 1.178.116,00 |
| 08.11.2024 | 35,27 | 35,61 | 34,84 | 34,86 | -1,13% | 1.494.814,00 |
| 07.11.2024 | 36,21 | 36,37 | 35,06 | 35,26 | -4,29% | 2.338.569,00 |
| 06.11.2024 | 35,21 | 36,98 | 35,18 | 36,84 | 12,39% | 3.636.250,00 |
| 05.11.2024 | 32,80 | 33,60 | 32,52 | 32,78 | -0,40% | 1.745.844,00 |
| 04.11.2024 | 33,41 | 33,59 | 32,69 | 32,91 | -1,82% | 2.189.958,00 |
| 01.11.2024 | 35,21 | 35,31 | 33,47 | 33,52 | -3,54% | 2.496.909,00 |
| 31.10.2024 | 33,62 | 35,77 | 33,62 | 34,75 | 3,45% | 2.520.185,00 |
| 30.10.2024 | 32,89 | 33,62 | 32,89 | 33,59 | 2,50% | 1.570.386,00 |
| 29.10.2024 | 32,64 | 33,19 | 32,55 | 32,77 | 0,34% | 1.413.621,00 |
| 28.10.2024 | 32,21 | 32,98 | 32,21 | 32,66 | 2,00% | 1.283.007,00 |
| 25.10.2024 | 32,64 | 32,73 | 31,96 | 32,02 | -2,29% | 1.327.729,00 |
| 24.10.2024 | 32,67 | 32,84 | 32,48 | 32,77 | 0,55% | 795.216,00 |
| 23.10.2024 | 32,92 | 33,07 | 32,34 | 32,59 | -1,30% | 1.199.492,00 |
| 22.10.2024 | 32,60 | 33,33 | 32,56 | 33,02 | 0,61% | 1.044.159,00 |
| 21.10.2024 | 33,36 | 33,53 | 32,81 | 32,82 | -2,00% | 1.242.956,00 |
| 18.10.2024 | 33,63 | 33,78 | 33,31 | 33,49 | -0,39% | 1.159.548,00 |
| 17.10.2024 | 33,79 | 33,79 | 33,42 | 33,62 | 0,00% | 910.714,00 |
| 16.10.2024 | 33,92 | 34,26 | 33,41 | 33,62 | 0,00% | 1.200.196,00 |
| 15.10.2024 | 33,00 | 33,96 | 32,79 | 33,62 | 2,16% | 1.859.840,00 |
| 14.10.2024 | 32,42 | 32,93 | 32,31 | 32,91 | 1,48% | 1.215.034,00 |
| 11.10.2024 | 31,72 | 32,54 | 31,65 | 32,43 | 3,15% | 1.572.670,00 |
| 10.10.2024 | 31,43 | 31,82 | 31,19 | 31,44 | -1,41% | 1.326.815,00 |
| 09.10.2024 | 31,32 | 31,91 | 31,13 | 31,89 | 1,63% | 1.364.660,00 |
| 08.10.2024 | 31,18 | 31,53 | 31,06 | 31,38 | 0,84% | 1.274.774,00 |
| 07.10.2024 | 32,06 | 32,10 | 30,92 | 31,12 | -2,26% | 1.311.679,00 |
| 04.10.2024 | 31,35 | 32,06 | 31,24 | 31,84 | 4,53% | 1.228.031,00 |
| 03.10.2024 | 30,28 | 30,54 | 29,92 | 30,46 | -0,49% | 1.076.140,00 |
| 02.10.2024 | 30,85 | 31,27 | 30,46 | 30,61 | -0,94% | 1.969.050,00 |
| 01.10.2024 | 31,38 | 31,44 | 30,46 | 30,90 | -1,94% | 1.513.608,00 |
| 30.09.2024 | 31,36 | 31,63 | 30,94 | 31,51 | 0,29% | 1.142.761,00 |
| 27.09.2024 | 31,62 | 31,88 | 31,24 | 31,42 | 0,03% | 1.097.668,00 |
| 26.09.2024 | 31,17 | 31,71 | 31,16 | 31,41 | 1,88% | 2.217.637,00 |