65,280$
2,50%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.11.2024 | 76,23 | 76,28 | 73,97 | 75,07 | -2,28% | 1.634.589,00 |
| 18.11.2024 | 75,85 | 77,36 | 75,67 | 76,82 | 1,79% | 2.180.566,00 |
| 15.11.2024 | 80,05 | 80,39 | 75,26 | 75,47 | -6,14% | 4.382.142,00 |
| 14.11.2024 | 80,23 | 80,93 | 79,33 | 80,41 | 0,42% | 1.732.293,00 |
| 13.11.2024 | 80,67 | 80,84 | 79,47 | 80,07 | -0,41% | 1.373.992,00 |
| 12.11.2024 | 80,90 | 81,49 | 79,64 | 80,40 | -0,73% | 1.399.805,00 |
| 11.11.2024 | 81,22 | 81,94 | 80,79 | 80,99 | -0,26% | 1.197.472,00 |
| 08.11.2024 | 79,99 | 81,33 | 79,65 | 81,20 | 1,12% | 1.558.124,00 |
| 07.11.2024 | 79,91 | 81,29 | 79,68 | 80,30 | 0,39% | 2.083.953,00 |
| 06.11.2024 | 80,43 | 81,21 | 79,57 | 79,99 | 1,04% | 1.886.717,00 |
| 05.11.2024 | 77,63 | 79,37 | 77,07 | 79,17 | 2,21% | 1.600.952,00 |
| 04.11.2024 | 77,41 | 78,04 | 77,14 | 77,46 | 0,48% | 1.724.507,00 |
| 01.11.2024 | 77,57 | 78,03 | 76,95 | 77,09 | -0,77% | 1.747.946,00 |
| 31.10.2024 | 77,07 | 78,01 | 76,92 | 77,69 | 0,57% | 1.861.687,00 |
| 30.10.2024 | 77,41 | 77,56 | 76,14 | 77,25 | -0,21% | 1.749.562,00 |
| 29.10.2024 | 77,27 | 78,26 | 76,71 | 77,41 | -0,31% | 1.960.587,00 |
| 28.10.2024 | 77,15 | 78,26 | 76,99 | 77,65 | 0,95% | 1.875.804,00 |
| 25.10.2024 | 77,40 | 78,01 | 76,70 | 76,92 | -0,59% | 2.542.547,00 |
| 24.10.2024 | 77,15 | 77,72 | 76,78 | 77,38 | 0,30% | 2.282.882,00 |
| 23.10.2024 | 76,35 | 77,52 | 76,01 | 77,15 | -0,14% | 2.328.126,00 |
| 22.10.2024 | 77,31 | 77,76 | 76,46 | 77,26 | -0,06% | 1.550.142,00 |
| 21.10.2024 | 78,10 | 78,73 | 76,54 | 77,31 | -1,16% | 2.205.159,00 |
| 18.10.2024 | 79,16 | 79,29 | 75,16 | 78,22 | 10,17% | 7.918.310,00 |
| 17.10.2024 | 70,11 | 71,55 | 70,02 | 71,00 | 1,79% | 2.066.742,00 |
| 16.10.2024 | 71,49 | 71,73 | 69,48 | 69,75 | -2,19% | 3.736.950,00 |
| 15.10.2024 | 72,47 | 72,87 | 71,22 | 71,31 | -1,37% | 2.186.512,00 |
| 14.10.2024 | 71,65 | 72,35 | 70,56 | 72,30 | 1,33% | 2.058.055,00 |
| 11.10.2024 | 71,11 | 71,61 | 70,78 | 71,35 | 0,54% | 1.252.557,00 |
| 10.10.2024 | 70,64 | 71,02 | 69,61 | 70,97 | 0,03% | 1.946.877,00 |
| 09.10.2024 | 71,11 | 71,72 | 70,33 | 70,95 | -0,23% | 2.381.010,00 |
| 08.10.2024 | 69,22 | 71,56 | 68,90 | 71,11 | 2,72% | 3.362.280,00 |
| 07.10.2024 | 67,88 | 69,25 | 67,45 | 69,23 | 0,55% | 2.581.263,00 |
| 04.10.2024 | 69,35 | 69,86 | 67,77 | 68,85 | 0,82% | 3.287.249,00 |
| 03.10.2024 | 65,74 | 68,43 | 65,41 | 68,29 | 2,57% | 4.285.419,00 |
| 02.10.2024 | 63,00 | 68,17 | 62,20 | 66,58 | 2,57% | 6.761.502,00 |
| 01.10.2024 | 64,74 | 65,87 | 64,22 | 64,91 | 0,26% | 3.890.788,00 |
| 30.09.2024 | 66,78 | 66,88 | 64,51 | 64,74 | -3,08% | 2.954.363,00 |
| 27.09.2024 | 67,00 | 67,43 | 65,93 | 66,80 | 0,45% | 2.265.373,00 |
| 26.09.2024 | 65,75 | 67,00 | 65,64 | 66,50 | 2,42% | 2.140.906,00 |
| 25.09.2024 | 65,00 | 65,02 | 64,09 | 64,93 | 0,14% | 2.308.744,00 |
| 24.09.2024 | 65,98 | 66,45 | 64,69 | 64,84 | -0,09% | 3.009.589,00 |
| 23.09.2024 | 65,29 | 65,74 | 64,28 | 64,90 | -0,83% | 2.517.209,00 |
| 20.09.2024 | 64,98 | 65,97 | 64,47 | 65,44 | -0,26% | 5.277.630,00 |
| 19.09.2024 | 66,85 | 66,98 | 65,27 | 65,61 | -0,24% | 2.804.062,00 |
| 18.09.2024 | 65,74 | 66,96 | 65,51 | 65,77 | 0,12% | 2.294.920,00 |
| 17.09.2024 | 65,08 | 66,59 | 64,65 | 65,69 | 1,44% | 1.792.549,00 |
| 16.09.2024 | 64,60 | 65,71 | 64,33 | 64,76 | 0,92% | 1.406.067,00 |
| 13.09.2024 | 64,11 | 64,54 | 63,57 | 64,17 | 0,47% | 1.291.352,00 |
| 12.09.2024 | 62,92 | 64,18 | 62,21 | 63,87 | 2,08% | 1.762.863,00 |
| 11.09.2024 | 62,61 | 62,67 | 61,50 | 62,57 | -0,16% | 1.406.488,00 |
| 10.09.2024 | 63,53 | 63,94 | 62,04 | 62,67 | -0,79% | 1.540.573,00 |
| 09.09.2024 | 63,38 | 64,12 | 62,94 | 63,17 | 0,24% | 2.288.684,00 |
| 06.09.2024 | 62,04 | 63,42 | 61,89 | 63,02 | 1,50% | 1.815.596,00 |
| 05.09.2024 | 62,10 | 62,48 | 61,13 | 62,09 | 0,66% | 1.908.421,00 |
| 04.09.2024 | 61,23 | 62,39 | 61,23 | 61,68 | -0,06% | 2.265.242,00 |
| 03.09.2024 | 61,39 | 62,52 | 61,21 | 61,72 | -0,32% | 2.465.534,00 |
| 30.08.2024 | 61,76 | 62,20 | 61,10 | 61,92 | 1,01% | 1.962.884,00 |
| 29.08.2024 | 61,48 | 61,95 | 60,63 | 61,30 | 0,28% | 1.421.500,00 |
| 28.08.2024 | 61,90 | 62,49 | 60,67 | 61,13 | -1,78% | 1.664.882,00 |
| 27.08.2024 | 62,09 | 62,78 | 61,93 | 62,24 | 0,00% | 1.564.418,00 |
| 26.08.2024 | 63,00 | 63,00 | 62,23 | 62,24 | -0,72% | 2.304.389,00 |
| 23.08.2024 | 62,85 | 62,97 | 62,25 | 62,69 | 0,45% | 1.647.744,00 |
| 22.08.2024 | 62,50 | 62,68 | 61,90 | 62,41 | 0,34% | 1.779.482,00 |
| 21.08.2024 | 62,25 | 62,95 | 62,03 | 62,20 | 0,57% | 1.879.635,00 |
| 20.08.2024 | 62,80 | 62,89 | 61,34 | 61,85 | -1,72% | 1.710.965,00 |
| 19.08.2024 | 61,00 | 62,97 | 60,97 | 62,93 | 3,28% | 2.773.513,00 |
| 16.08.2024 | 60,85 | 61,71 | 60,40 | 60,93 | -0,26% | 1.639.498,00 |
| 15.08.2024 | 60,00 | 61,44 | 60,00 | 61,09 | 3,31% | 2.194.400,00 |
| 14.08.2024 | 59,28 | 59,51 | 58,58 | 59,13 | 0,00% | 1.394.110,00 |
| 13.08.2024 | 58,74 | 59,27 | 58,15 | 59,13 | 1,41% | 2.283.897,00 |
| 12.08.2024 | 60,01 | 60,19 | 58,29 | 58,31 | -3,04% | 2.796.385,00 |
| 09.08.2024 | 59,16 | 60,26 | 58,62 | 60,14 | 1,55% | 2.768.872,00 |
| 08.08.2024 | 58,12 | 59,68 | 58,11 | 59,22 | 1,93% | 2.446.835,00 |
| 07.08.2024 | 57,92 | 59,72 | 57,45 | 58,10 | 1,25% | 4.013.398,00 |
| 06.08.2024 | 56,74 | 57,89 | 56,10 | 57,38 | 1,77% | 3.810.114,00 |
| 05.08.2024 | 55,50 | 56,49 | 55,14 | 56,38 | -0,98% | 4.649.083,00 |