33,270$
0,42%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 31,30 | 31,44 | 30,80 | 30,83 | -1,47% | 1.608.533,00 |
| 24.09.2024 | 32,16 | 32,48 | 31,21 | 31,29 | -2,28% | 1.314.159,00 |
| 23.09.2024 | 31,84 | 32,34 | 31,81 | 32,02 | 0,28% | 1.150.152,00 |
| 20.09.2024 | 31,76 | 31,95 | 31,53 | 31,93 | 0,06% | 3.228.884,00 |
| 19.09.2024 | 30,99 | 31,94 | 30,80 | 31,91 | 5,24% | 1.942.239,00 |
| 18.09.2024 | 29,96 | 30,97 | 29,91 | 30,32 | 1,20% | 1.813.514,00 |
| 17.09.2024 | 29,92 | 30,33 | 29,74 | 29,96 | 1,05% | 1.714.612,00 |
| 16.09.2024 | 29,62 | 29,94 | 29,45 | 29,65 | 0,68% | 1.495.241,00 |
| 13.09.2024 | 29,54 | 29,94 | 29,35 | 29,45 | 0,51% | 1.121.017,00 |
| 12.09.2024 | 28,87 | 29,33 | 28,48 | 29,30 | 2,06% | 1.180.441,00 |
| 11.09.2024 | 28,86 | 28,94 | 28,01 | 28,71 | -0,55% | 1.590.950,00 |
| 10.09.2024 | 29,19 | 29,29 | 28,30 | 28,87 | -0,93% | 1.810.875,00 |
| 09.09.2024 | 29,66 | 29,76 | 28,93 | 29,14 | -1,05% | 2.850.765,00 |
| 06.09.2024 | 31,16 | 31,38 | 29,20 | 29,45 | -5,64% | 2.127.215,00 |
| 05.09.2024 | 31,66 | 31,77 | 31,02 | 31,21 | -0,83% | 784.319,00 |
| 04.09.2024 | 31,71 | 32,04 | 31,09 | 31,47 | -0,69% | 918.328,00 |
| 03.09.2024 | 31,76 | 32,16 | 31,55 | 31,69 | -1,28% | 1.222.537,00 |
| 30.08.2024 | 32,15 | 32,26 | 31,78 | 32,10 | -0,16% | 1.425.065,00 |
| 29.08.2024 | 32,25 | 32,40 | 31,91 | 32,15 | 0,19% | 931.695,00 |
| 28.08.2024 | 31,88 | 32,25 | 31,88 | 32,09 | 0,00% | 752.324,00 |
| 27.08.2024 | 32,00 | 32,25 | 31,80 | 32,09 | -0,06% | 901.223,00 |
| 26.08.2024 | 31,77 | 32,35 | 31,61 | 32,11 | 1,55% | 838.299,00 |