35,090$
-0,31%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 35,00 | 35,36 | 34,69 | 35,09 | -0,31% | 1.349.456,00 |
| 27.05.2026 | 35,92 | 36,46 | 35,09 | 35,20 | -1,62% | 2.021.464,00 |
| 26.05.2026 | 36,19 | 36,34 | 35,62 | 35,78 | -0,69% | 1.345.507,00 |
| 22.05.2026 | 36,05 | 36,30 | 35,92 | 36,03 | 0,14% | 1.024.167,00 |
| 21.05.2026 | 34,85 | 36,01 | 34,85 | 35,98 | 1,41% | 1.678.269,00 |
| 20.05.2026 | 34,53 | 35,82 | 34,02 | 35,48 | 3,38% | 1.623.078,00 |
| 19.05.2026 | 34,64 | 34,75 | 34,15 | 34,32 | -1,07% | 1.445.701,00 |
| 18.05.2026 | 34,37 | 35,40 | 34,35 | 34,69 | 0,93% | 1.855.894,00 |
| 15.05.2026 | 34,60 | 34,70 | 34,16 | 34,37 | -0,52% | 1.429.120,00 |
| 14.05.2026 | 34,66 | 34,99 | 34,37 | 34,55 | 1,41% | 2.538.351,00 |
| 13.05.2026 | 35,14 | 35,28 | 34,06 | 34,07 | -2,91% | 1.924.433,00 |
| 12.05.2026 | 34,83 | 35,43 | 34,09 | 35,09 | 0,92% | 2.304.152,00 |
| 11.05.2026 | 35,90 | 36,52 | 34,55 | 34,77 | -2,88% | 2.765.465,00 |
| 08.05.2026 | 36,23 | 36,58 | 35,26 | 35,80 | -0,39% | 2.708.005,00 |
| 07.05.2026 | 35,00 | 37,81 | 35,00 | 35,94 | -4,47% | 3.692.360,00 |
| 06.05.2026 | 38,03 | 38,37 | 37,40 | 37,62 | 0,21% | 2.183.202,00 |
| 05.05.2026 | 37,17 | 37,77 | 37,00 | 37,54 | 1,68% | 1.485.386,00 |
| 04.05.2026 | 37,34 | 37,79 | 36,75 | 36,92 | -1,63% | 1.400.477,00 |
| 01.05.2026 | 37,89 | 38,48 | 37,43 | 37,53 | -0,74% | 1.609.700,00 |
| 30.04.2026 | 36,84 | 38,19 | 36,46 | 37,81 | 2,24% | 1.503.441,00 |
| 29.04.2026 | 37,36 | 37,70 | 36,82 | 36,98 | -1,07% | 1.185.623,00 |
| 28.04.2026 | 37,59 | 37,81 | 37,18 | 37,38 | -0,51% | 1.430.062,00 |
| 27.04.2026 | 36,83 | 37,84 | 36,75 | 37,57 | 1,62% | 1.537.957,00 |
| 24.04.2026 | 36,62 | 37,15 | 36,32 | 36,97 | 1,40% | 1.153.489,00 |
| 23.04.2026 | 36,63 | 36,82 | 35,92 | 36,46 | -1,00% | 1.017.987,00 |
| 22.04.2026 | 36,76 | 36,96 | 36,06 | 36,83 | 0,38% | 1.217.255,00 |
| 21.04.2026 | 37,22 | 37,50 | 36,54 | 36,69 | -1,19% | 2.800.312,00 |
| 20.04.2026 | 36,49 | 37,25 | 36,49 | 37,13 | 0,65% | 1.502.151,00 |
| 17.04.2026 | 36,27 | 37,25 | 36,00 | 36,89 | 2,87% | 1.744.384,00 |
| 16.04.2026 | 36,04 | 36,33 | 35,72 | 35,86 | -0,42% | 1.502.169,00 |
| 15.04.2026 | 35,61 | 36,42 | 35,41 | 36,01 | 1,87% | 1.332.819,00 |
| 14.04.2026 | 35,06 | 35,58 | 34,82 | 35,35 | 1,26% | 1.688.254,00 |
| 13.04.2026 | 33,86 | 34,96 | 33,81 | 34,91 | 2,08% | 1.684.733,00 |
| 10.04.2026 | 34,42 | 34,44 | 33,77 | 34,20 | -1,98% | 1.454.907,00 |
| 09.04.2026 | 35,40 | 35,56 | 34,75 | 34,89 | -2,16% | 1.856.331,00 |
| 08.04.2026 | 36,46 | 36,84 | 35,27 | 35,66 | 2,09% | 1.728.958,00 |
| 07.04.2026 | 34,86 | 35,30 | 34,47 | 34,93 | -0,99% | 1.422.602,00 |
| 06.04.2026 | 34,60 | 35,31 | 34,49 | 35,28 | 1,15% | 1.499.426,00 |
| 02.04.2026 | 34,36 | 35,43 | 33,76 | 34,88 | -1,02% | 1.920.236,00 |
| 01.04.2026 | 35,97 | 36,26 | 35,09 | 35,24 | -0,73% | 2.066.553,00 |
| 31.03.2026 | 34,73 | 35,59 | 34,38 | 35,50 | 4,17% | 2.083.434,00 |
| 30.03.2026 | 34,39 | 34,81 | 33,89 | 34,08 | -0,29% | 1.832.307,00 |
| 27.03.2026 | 35,53 | 35,62 | 34,13 | 34,18 | -4,61% | 2.015.908,00 |
| 26.03.2026 | 35,77 | 36,70 | 35,66 | 35,83 | -0,28% | 2.219.165,00 |
| 25.03.2026 | 35,55 | 36,10 | 35,34 | 35,93 | 2,31% | 2.760.630,00 |
| 24.03.2026 | 34,21 | 35,25 | 34,05 | 35,12 | 1,21% | 2.266.251,00 |
| 23.03.2026 | 34,39 | 35,19 | 34,08 | 34,70 | 2,63% | 2.405.767,00 |
| 20.03.2026 | 33,73 | 34,03 | 33,31 | 33,81 | 0,63% | 6.949.311,00 |
| 19.03.2026 | 33,61 | 34,21 | 33,21 | 33,60 | -0,53% | 2.178.284,00 |
| 18.03.2026 | 34,46 | 34,91 | 33,78 | 33,78 | -2,20% | 2.834.297,00 |
| 17.03.2026 | 33,98 | 34,69 | 33,76 | 34,54 | 3,29% | 2.229.919,00 |
| 16.03.2026 | 33,14 | 33,71 | 32,87 | 33,44 | 2,55% | 2.364.835,00 |
| 13.03.2026 | 33,00 | 33,06 | 32,47 | 32,61 | 0,06% | 1.708.800,00 |
| 12.03.2026 | 32,55 | 32,88 | 32,22 | 32,59 | -1,75% | 2.632.441,00 |
| 11.03.2026 | 33,72 | 33,72 | 32,53 | 33,17 | -1,51% | 2.685.536,00 |
| 10.03.2026 | 34,02 | 34,47 | 33,21 | 33,68 | -0,94% | 1.970.787,00 |
| 09.03.2026 | 32,72 | 34,24 | 32,44 | 34,00 | -0,12% | 2.704.092,00 |
| 06.03.2026 | 34,18 | 34,18 | 33,13 | 34,04 | -3,10% | 1.954.257,00 |
| 05.03.2026 | 34,70 | 35,28 | 34,42 | 35,13 | 0,14% | 2.266.002,00 |
| 04.03.2026 | 34,25 | 35,23 | 33,94 | 35,08 | 2,93% | 2.731.317,00 |
| 03.03.2026 | 33,04 | 34,43 | 32,18 | 34,08 | -1,22% | 3.343.412,00 |
| 02.03.2026 | 33,75 | 34,83 | 33,59 | 34,50 | 0,58% | 2.825.648,00 |
| 27.02.2026 | 36,45 | 36,45 | 33,80 | 34,30 | -6,97% | 5.210.825,00 |
| 26.02.2026 | 36,24 | 37,05 | 35,96 | 36,87 | 2,39% | 3.114.098,00 |
| 25.02.2026 | 36,73 | 36,92 | 35,28 | 36,01 | 1,07% | 3.878.111,00 |
| 24.02.2026 | 35,52 | 36,39 | 34,61 | 35,63 | -0,17% | 4.137.864,00 |
| 23.02.2026 | 39,65 | 39,75 | 35,57 | 35,69 | -10,55% | 5.261.782,00 |
| 20.02.2026 | 40,00 | 40,19 | 39,47 | 39,90 | -0,50% | 2.031.358,00 |
| 19.02.2026 | 41,48 | 41,48 | 39,70 | 40,10 | -4,16% | 1.672.802,00 |
| 18.02.2026 | 41,82 | 41,98 | 41,22 | 41,84 | 0,65% | 1.507.856,00 |
| 17.02.2026 | 41,59 | 42,25 | 41,10 | 41,57 | 1,69% | 2.062.753,00 |
| 13.02.2026 | 40,39 | 41,49 | 39,65 | 40,88 | 0,52% | 2.512.786,00 |
| 12.02.2026 | 41,34 | 41,92 | 39,85 | 40,67 | 5,64% | 3.613.384,00 |
| 11.02.2026 | 39,69 | 40,00 | 38,38 | 38,50 | -2,11% | 2.201.890,00 |
| 10.02.2026 | 39,96 | 40,02 | 38,99 | 39,33 | -0,91% | 2.346.393,00 |
| 09.02.2026 | 40,00 | 40,44 | 39,53 | 39,69 | -1,54% | 1.468.441,00 |
| 06.02.2026 | 39,80 | 40,56 | 39,65 | 40,31 | 2,70% | 2.079.634,00 |
| 05.02.2026 | 40,66 | 41,08 | 39,14 | 39,25 | -3,44% | 2.948.314,00 |
| 04.02.2026 | 40,87 | 41,26 | 40,05 | 40,65 | -0,15% | 2.566.826,00 |
| 03.02.2026 | 42,29 | 43,06 | 40,65 | 40,71 | -3,99% | 2.070.171,00 |
| 02.02.2026 | 41,60 | 42,69 | 41,57 | 42,40 | 1,90% | 1.549.916,00 |
| 30.01.2026 | 41,66 | 42,12 | 41,47 | 41,61 | -0,07% | 1.677.536,00 |
| 29.01.2026 | 41,30 | 41,78 | 40,73 | 41,64 | 1,78% | 1.523.566,00 |
| 28.01.2026 | 40,92 | 41,61 | 40,75 | 40,91 | 0,10% | 1.322.109,00 |
| 27.01.2026 | 41,48 | 41,49 | 40,68 | 40,87 | -0,80% | 963.640,00 |
| 26.01.2026 | 40,50 | 41,34 | 40,50 | 41,20 | -0,17% | 1.386.129,00 |
| 22.01.2026 | 41,32 | 42,08 | 41,03 | 41,27 | 0,54% | 1.707.220,00 |
| 21.01.2026 | 39,77 | 41,48 | 39,77 | 41,05 | 3,27% | 2.063.917,00 |
| 20.01.2026 | 40,27 | 40,78 | 39,07 | 39,75 | -2,81% | 2.126.779,00 |
| 16.01.2026 | 41,30 | 41,46 | 40,72 | 40,90 | -1,49% | 1.931.448,00 |
| 15.01.2026 | 41,60 | 42,17 | 41,46 | 41,52 | -0,65% | 1.303.745,00 |
| 14.01.2026 | 41,50 | 42,23 | 41,26 | 41,79 | 1,41% | 1.563.110,00 |
| 13.01.2026 | 42,01 | 42,32 | 40,89 | 41,21 | -1,60% | 1.969.550,00 |
| 12.01.2026 | 42,90 | 43,05 | 41,72 | 41,88 | -4,34% | 2.176.148,00 |
| 09.01.2026 | 44,15 | 44,42 | 43,42 | 43,78 | -0,86% | 1.627.467,00 |
| 08.01.2026 | 44,92 | 45,39 | 44,14 | 44,16 | -1,16% | 1.816.822,00 |
| 07.01.2026 | 46,49 | 46,49 | 44,67 | 44,68 | -3,83% | 1.818.763,00 |
| 06.01.2026 | 46,16 | 46,57 | 45,38 | 46,46 | 0,45% | 1.793.474,00 |
| 05.01.2026 | 45,02 | 46,82 | 44,90 | 46,25 | 2,75% | 2.021.914,00 |
| 02.01.2026 | 44,70 | 45,09 | 44,01 | 45,01 | 1,08% | 1.509.978,00 |