53,560$
0,30%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 61,60 | 61,60 | 59,54 | 59,94 | -2,74% | 2.503.117,00 |
| 30.01.2025 | 61,95 | 62,26 | 61,06 | 61,63 | 0,20% | 2.662.113,00 |
| 29.01.2025 | 60,66 | 61,53 | 60,53 | 61,51 | 1,96% | 2.471.106,00 |
| 28.01.2025 | 63,58 | 63,58 | 60,13 | 60,33 | -3,32% | 2.038.983,00 |
| 27.01.2025 | 60,86 | 62,51 | 60,48 | 62,40 | 2,99% | 1.867.724,00 |
| 24.01.2025 | 60,62 | 60,95 | 59,96 | 60,59 | 0,13% | 1.774.120,00 |
| 23.01.2025 | 61,09 | 61,72 | 59,80 | 60,51 | -0,59% | 2.410.056,00 |
| 22.01.2025 | 62,50 | 62,70 | 60,78 | 60,87 | -2,92% | 1.936.966,00 |
| 21.01.2025 | 60,69 | 62,72 | 60,69 | 62,70 | 4,36% | 2.214.654,00 |
| 17.01.2025 | 59,82 | 60,74 | 59,54 | 60,08 | 1,71% | 1.961.018,00 |
| 16.01.2025 | 59,16 | 59,91 | 58,30 | 59,07 | 0,08% | 2.509.087,00 |
| 15.01.2025 | 61,65 | 61,96 | 59,00 | 59,02 | -1,34% | 2.225.665,00 |
| 14.01.2025 | 61,08 | 61,33 | 59,65 | 59,82 | -1,69% | 2.018.687,00 |
| 13.01.2025 | 60,74 | 61,59 | 59,88 | 60,85 | 0,20% | 2.324.458,00 |
| 10.01.2025 | 60,20 | 61,18 | 59,52 | 60,73 | -0,26% | 3.059.412,00 |
| 08.01.2025 | 61,50 | 61,87 | 60,13 | 60,89 | -1,28% | 2.737.763,00 |
| 07.01.2025 | 63,29 | 64,40 | 61,64 | 61,68 | -2,17% | 3.547.422,00 |
| 06.01.2025 | 66,01 | 66,81 | 63,02 | 63,05 | -3,78% | 3.159.801,00 |
| 03.01.2025 | 66,05 | 66,35 | 65,35 | 65,53 | -0,77% | 1.595.592,00 |
| 02.01.2025 | 67,25 | 67,93 | 65,90 | 66,04 | -1,18% | 1.811.570,00 |
| 31.12.2024 | 65,00 | 66,95 | 64,77 | 66,83 | 2,86% | 1.709.946,00 |
| 30.12.2024 | 66,44 | 66,72 | 64,20 | 64,97 | -3,03% | 2.393.977,00 |
| 27.12.2024 | 65,01 | 68,61 | 64,86 | 67,00 | 2,63% | 3.452.054,00 |
| 26.12.2024 | 63,76 | 65,64 | 63,64 | 65,28 | 2,50% | 3.456.824,00 |
| 24.12.2024 | 64,34 | 65,16 | 63,47 | 63,69 | -0,33% | 1.734.199,00 |
| 23.12.2024 | 62,30 | 64,29 | 61,94 | 63,90 | 2,92% | 4.342.571,00 |
| 20.12.2024 | 62,43 | 63,96 | 61,52 | 62,09 | -0,66% | 6.323.253,00 |
| 19.12.2024 | 65,96 | 68,79 | 59,97 | 62,50 | -20,10% | 12.297.003,00 |
| 18.12.2024 | 80,87 | 81,75 | 77,88 | 78,22 | -4,98% | 4.010.363,00 |
| 17.12.2024 | 81,20 | 83,10 | 80,63 | 82,32 | 0,13% | 3.031.642,00 |
| 16.12.2024 | 79,28 | 83,98 | 78,76 | 82,21 | 3,71% | 5.423.965,00 |
| 13.12.2024 | 73,00 | 81,00 | 70,35 | 79,27 | 6,79% | 8.179.116,00 |
| 12.12.2024 | 74,96 | 75,17 | 73,57 | 74,23 | -0,97% | 1.499.745,00 |
| 11.12.2024 | 76,39 | 76,86 | 74,26 | 74,96 | -1,11% | 1.601.223,00 |
| 10.12.2024 | 77,72 | 78,13 | 75,34 | 75,80 | -2,83% | 1.544.760,00 |
| 09.12.2024 | 77,53 | 79,13 | 77,14 | 78,01 | 0,62% | 1.162.356,00 |
| 06.12.2024 | 78,00 | 78,85 | 77,47 | 77,53 | -0,21% | 1.177.957,00 |
| 05.12.2024 | 77,68 | 78,46 | 76,38 | 77,69 | -0,33% | 1.349.931,00 |
| 04.12.2024 | 79,16 | 79,16 | 77,43 | 77,95 | -1,84% | 1.195.500,00 |
| 03.12.2024 | 78,44 | 79,67 | 77,79 | 79,41 | 1,37% | 1.560.098,00 |
| 02.12.2024 | 77,13 | 78,53 | 76,31 | 78,34 | 1,42% | 1.191.144,00 |
| 29.11.2024 | 77,17 | 77,51 | 76,69 | 77,24 | 0,69% | 689.202,00 |
| 27.11.2024 | 77,50 | 77,82 | 76,30 | 76,71 | -0,16% | 1.338.723,00 |
| 26.11.2024 | 76,91 | 77,73 | 75,73 | 76,83 | 0,07% | 1.788.176,00 |
| 25.11.2024 | 77,32 | 78,36 | 76,73 | 76,78 | -0,18% | 2.689.538,00 |
| 22.11.2024 | 76,78 | 77,82 | 75,93 | 76,92 | 1,06% | 1.171.618,00 |
| 20.11.2024 | 74,65 | 76,22 | 74,44 | 76,11 | 1,39% | 1.086.869,00 |