53,190$
0,34%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 53,25 | 53,65 | 52,86 | 53,19 | 0,34% | 1.115.531,00 |
| 25.06.2025 | 53,54 | 53,54 | 52,60 | 53,01 | -1,45% | 1.513.175,00 |
| 24.06.2025 | 54,50 | 54,89 | 53,38 | 53,79 | -0,55% | 1.551.775,00 |
| 23.06.2025 | 53,55 | 54,32 | 53,25 | 54,09 | 1,05% | 1.299.171,00 |
| 20.06.2025 | 53,26 | 53,71 | 52,64 | 53,53 | 0,58% | 2.430.148,00 |
| 18.06.2025 | 53,25 | 54,32 | 52,97 | 53,22 | -1,35% | 2.141.554,00 |
| 17.06.2025 | 55,19 | 55,35 | 53,79 | 53,95 | -2,42% | 2.048.230,00 |
| 16.06.2025 | 54,85 | 55,49 | 54,20 | 55,29 | 0,89% | 1.650.861,00 |
| 13.06.2025 | 55,89 | 56,99 | 54,52 | 54,80 | -2,63% | 1.616.134,00 |
| 12.06.2025 | 55,12 | 56,28 | 54,64 | 56,28 | 0,91% | 959.450,00 |
| 11.06.2025 | 55,44 | 56,01 | 55,35 | 55,77 | 0,25% | 1.681.472,00 |
| 10.06.2025 | 55,75 | 56,62 | 55,32 | 55,63 | -0,07% | 1.186.823,00 |
| 09.06.2025 | 55,71 | 56,11 | 54,97 | 55,67 | -0,02% | 1.040.068,00 |
| 06.06.2025 | 55,52 | 56,47 | 55,37 | 55,68 | 0,80% | 1.049.466,00 |
| 05.06.2025 | 55,17 | 55,60 | 54,27 | 55,24 | 0,04% | 1.015.626,00 |
| 04.06.2025 | 55,68 | 56,17 | 55,21 | 55,22 | -0,81% | 888.596,00 |
| 03.06.2025 | 54,84 | 56,01 | 53,94 | 55,67 | 1,51% | 1.864.626,00 |
| 02.06.2025 | 55,73 | 55,73 | 53,97 | 54,84 | -1,69% | 1.642.236,00 |
| 30.05.2025 | 54,20 | 56,20 | 54,01 | 55,78 | 2,84% | 2.834.655,00 |
| 29.05.2025 | 53,73 | 54,28 | 53,20 | 54,24 | 1,65% | 1.942.616,00 |
| 28.05.2025 | 53,20 | 53,82 | 52,96 | 53,36 | 0,32% | 1.821.171,00 |
| 27.05.2025 | 51,47 | 53,25 | 51,05 | 53,19 | 5,20% | 1.677.940,00 |
| 23.05.2025 | 50,75 | 51,20 | 49,96 | 50,56 | -0,90% | 1.911.811,00 |
| 22.05.2025 | 51,35 | 51,44 | 50,10 | 51,02 | -0,76% | 1.625.847,00 |
| 21.05.2025 | 53,48 | 53,71 | 51,39 | 51,41 | -4,64% | 1.448.715,00 |
| 20.05.2025 | 53,35 | 54,45 | 53,35 | 53,91 | 0,67% | 1.643.907,00 |
| 19.05.2025 | 53,26 | 53,63 | 52,88 | 53,55 | -0,56% | 1.922.248,00 |
| 16.05.2025 | 51,81 | 53,85 | 51,79 | 53,85 | 3,98% | 2.202.470,00 |
| 15.05.2025 | 51,42 | 52,36 | 51,29 | 51,79 | 0,74% | 2.297.971,00 |
| 14.05.2025 | 51,11 | 51,48 | 50,48 | 51,41 | 0,39% | 2.040.870,00 |
| 13.05.2025 | 51,33 | 51,99 | 50,38 | 51,21 | -0,06% | 1.695.866,00 |
| 12.05.2025 | 51,74 | 52,45 | 50,61 | 51,24 | 0,81% | 1.986.719,00 |
| 09.05.2025 | 51,39 | 51,69 | 50,71 | 50,83 | -1,22% | 1.209.822,00 |
| 08.05.2025 | 50,94 | 51,78 | 50,23 | 51,46 | 1,22% | 1.627.375,00 |
| 07.05.2025 | 51,31 | 51,97 | 50,54 | 50,84 | -0,72% | 1.288.977,00 |
| 06.05.2025 | 50,80 | 51,31 | 50,71 | 51,21 | -0,16% | 1.444.715,00 |
| 05.05.2025 | 51,35 | 51,81 | 50,89 | 51,29 | -0,41% | 1.775.461,00 |
| 02.05.2025 | 52,24 | 52,62 | 51,37 | 51,50 | -1,17% | 1.444.222,00 |
| 01.05.2025 | 52,87 | 53,15 | 51,99 | 52,11 | -1,33% | 1.366.647,00 |
| 30.04.2025 | 52,43 | 53,06 | 51,47 | 52,81 | 1,21% | 1.407.077,00 |
| 29.04.2025 | 51,51 | 52,34 | 51,01 | 52,18 | 0,83% | 1.208.835,00 |
| 28.04.2025 | 51,83 | 52,48 | 51,57 | 51,75 | -0,37% | 1.349.448,00 |
| 25.04.2025 | 52,35 | 52,49 | 51,39 | 51,94 | -1,25% | 1.321.928,00 |
| 24.04.2025 | 51,98 | 53,01 | 51,60 | 52,60 | 0,31% | 1.331.008,00 |
| 23.04.2025 | 53,25 | 53,50 | 51,97 | 52,44 | -0,06% | 1.616.794,00 |
| 22.04.2025 | 51,99 | 52,72 | 51,84 | 52,47 | 1,86% | 1.537.284,00 |
| 21.04.2025 | 53,10 | 53,15 | 50,16 | 51,51 | -3,83% | 2.266.137,00 |
| 17.04.2025 | 53,50 | 54,27 | 53,36 | 53,56 | 0,30% | 1.458.887,00 |
| 16.04.2025 | 54,59 | 55,07 | 53,18 | 53,40 | -2,25% | 1.496.289,00 |
| 15.04.2025 | 55,99 | 56,26 | 54,34 | 54,63 | -2,41% | 1.435.285,00 |
| 14.04.2025 | 54,95 | 56,26 | 54,74 | 55,98 | 2,27% | 2.203.876,00 |
| 11.04.2025 | 53,70 | 54,95 | 53,28 | 54,74 | 1,54% | 2.203.955,00 |
| 10.04.2025 | 54,73 | 55,26 | 52,88 | 53,91 | -2,44% | 2.059.905,00 |
| 09.04.2025 | 52,12 | 55,49 | 52,12 | 55,26 | 5,30% | 3.071.908,00 |
| 08.04.2025 | 57,42 | 57,70 | 52,22 | 52,48 | -7,18% | 3.022.280,00 |
| 07.04.2025 | 57,31 | 58,61 | 55,14 | 56,54 | -4,17% | 3.942.961,00 |
| 04.04.2025 | 58,80 | 59,97 | 57,96 | 59,00 | -0,96% | 5.114.949,00 |
| 03.04.2025 | 59,74 | 60,92 | 57,50 | 59,57 | 10,01% | 10.394.740,00 |
| 02.04.2025 | 53,13 | 54,77 | 53,01 | 54,15 | 1,58% | 3.684.032,00 |
| 01.04.2025 | 53,81 | 54,44 | 52,04 | 53,31 | 0,02% | 4.601.194,00 |
| 31.03.2025 | 53,63 | 54,38 | 52,77 | 53,30 | -1,31% | 2.824.729,00 |
| 28.03.2025 | 53,75 | 54,43 | 53,57 | 54,01 | 0,20% | 2.718.830,00 |
| 27.03.2025 | 53,40 | 54,42 | 53,06 | 53,90 | 0,35% | 1.773.634,00 |
| 26.03.2025 | 52,93 | 53,83 | 52,79 | 53,71 | 1,32% | 1.442.286,00 |
| 25.03.2025 | 53,57 | 53,95 | 52,65 | 53,01 | -1,71% | 1.523.901,00 |
| 24.03.2025 | 53,21 | 54,41 | 52,89 | 53,93 | 1,60% | 1.783.366,00 |
| 21.03.2025 | 52,49 | 53,40 | 52,10 | 53,08 | 0,63% | 4.602.454,00 |
| 20.03.2025 | 52,92 | 53,57 | 52,51 | 52,75 | 0,13% | 2.016.614,00 |
| 19.03.2025 | 52,71 | 53,06 | 52,13 | 52,68 | -0,38% | 1.723.409,00 |
| 18.03.2025 | 53,48 | 53,53 | 52,52 | 52,88 | -1,34% | 1.396.589,00 |
| 17.03.2025 | 51,40 | 53,95 | 51,13 | 53,60 | 5,20% | 2.094.743,00 |
| 14.03.2025 | 48,77 | 51,72 | 48,63 | 50,95 | 4,73% | 3.370.320,00 |
| 13.03.2025 | 51,32 | 51,72 | 47,90 | 48,65 | -5,18% | 3.129.014,00 |
| 12.03.2025 | 51,54 | 51,58 | 50,70 | 51,31 | -0,43% | 2.723.493,00 |
| 11.03.2025 | 52,35 | 52,46 | 50,79 | 51,53 | -1,79% | 2.071.746,00 |
| 10.03.2025 | 52,80 | 54,00 | 52,07 | 52,47 | -1,02% | 2.025.246,00 |
| 07.03.2025 | 51,84 | 53,75 | 51,47 | 53,01 | 2,53% | 2.931.520,00 |
| 06.03.2025 | 51,55 | 52,08 | 50,89 | 51,70 | 0,47% | 2.016.154,00 |
| 05.03.2025 | 49,54 | 51,78 | 49,50 | 51,46 | 3,11% | 3.544.412,00 |
| 04.03.2025 | 49,40 | 50,71 | 49,28 | 49,91 | -0,22% | 3.490.096,00 |
| 03.03.2025 | 52,07 | 52,84 | 49,49 | 50,02 | -3,57% | 3.004.638,00 |
| 28.02.2025 | 51,60 | 52,29 | 50,28 | 51,87 | 0,76% | 11.345.000,00 |
| 27.02.2025 | 51,62 | 51,99 | 50,74 | 51,48 | -0,83% | 3.057.561,00 |
| 26.02.2025 | 52,00 | 52,21 | 51,21 | 51,91 | 0,27% | 3.166.927,00 |
| 25.02.2025 | 52,51 | 52,66 | 50,93 | 51,77 | -0,99% | 4.964.029,00 |
| 24.02.2025 | 56,04 | 56,04 | 51,96 | 52,29 | -6,29% | 5.608.962,00 |
| 21.02.2025 | 56,80 | 57,12 | 55,64 | 55,80 | -1,78% | 2.040.757,00 |
| 20.02.2025 | 56,97 | 57,69 | 56,71 | 56,81 | -0,63% | 1.800.046,00 |
| 19.02.2025 | 57,00 | 57,38 | 56,22 | 57,17 | -0,90% | 3.218.969,00 |
| 18.02.2025 | 58,26 | 58,48 | 57,20 | 57,69 | -1,32% | 1.702.134,00 |
| 14.02.2025 | 57,96 | 59,13 | 57,50 | 58,46 | 2,08% | 2.019.059,00 |
| 13.02.2025 | 57,10 | 57,70 | 56,02 | 57,27 | 1,33% | 3.233.487,00 |
| 12.02.2025 | 57,90 | 58,23 | 56,44 | 56,52 | -3,76% | 2.783.721,00 |
| 11.02.2025 | 58,06 | 59,03 | 57,27 | 58,73 | 0,41% | 1.185.504,00 |
| 10.02.2025 | 58,86 | 59,16 | 57,81 | 58,49 | -0,71% | 1.212.399,00 |
| 07.02.2025 | 59,64 | 59,87 | 58,36 | 58,91 | -0,92% | 1.134.385,00 |
| 06.02.2025 | 59,95 | 60,13 | 59,00 | 59,46 | 0,69% | 1.219.472,00 |
| 05.02.2025 | 59,21 | 59,51 | 58,21 | 59,05 | -0,17% | 2.388.322,00 |
| 04.02.2025 | 60,00 | 60,28 | 58,49 | 59,15 | -1,89% | 1.931.080,00 |
| 03.02.2025 | 59,79 | 60,48 | 58,06 | 60,29 | 0,58% | 2.466.175,00 |