65,770$
0,12%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 58,39 | 59,03 | 56,03 | 56,94 | -4,00% | 4.732.860,00 |
| 01.08.2024 | 60,06 | 61,04 | 59,01 | 59,31 | -1,18% | 5.034.578,00 |
| 31.07.2024 | 59,50 | 61,01 | 59,29 | 60,02 | 0,84% | 4.579.006,00 |
| 30.07.2024 | 57,10 | 59,72 | 57,05 | 59,52 | 5,85% | 6.506.638,00 |
| 29.07.2024 | 56,79 | 56,85 | 55,39 | 56,23 | -0,85% | 5.272.479,00 |
| 26.07.2024 | 53,90 | 56,80 | 53,90 | 56,71 | 6,98% | 9.761.236,00 |
| 25.07.2024 | 55,12 | 56,54 | 52,99 | 53,01 | -6,04% | 14.844.612,00 |
| 24.07.2024 | 59,12 | 64,16 | 56,23 | 56,42 | -28,24% | 22.804.990,00 |
| 23.07.2024 | 79,36 | 79,69 | 78,26 | 78,62 | -0,92% | 2.470.906,00 |
| 22.07.2024 | 77,60 | 79,78 | 76,95 | 79,35 | 2,41% | 2.186.043,00 |
| 19.07.2024 | 79,90 | 79,90 | 77,45 | 77,48 | -2,01% | 1.595.091,00 |
| 18.07.2024 | 78,23 | 80,13 | 78,14 | 79,07 | 0,09% | 3.271.297,00 |
| 17.07.2024 | 77,58 | 80,05 | 77,51 | 79,00 | 1,40% | 2.418.085,00 |
| 16.07.2024 | 77,05 | 78,75 | 76,61 | 77,91 | 1,31% | 2.402.507,00 |
| 15.07.2024 | 79,08 | 79,71 | 76,84 | 76,90 | -2,60% | 1.901.783,00 |
| 12.07.2024 | 79,91 | 79,95 | 78,68 | 78,95 | 0,03% | 2.102.127,00 |
| 11.07.2024 | 78,25 | 79,46 | 77,87 | 78,93 | 1,23% | 2.444.522,00 |
| 10.07.2024 | 77,05 | 78,47 | 76,67 | 77,97 | 1,44% | 3.027.504,00 |
| 09.07.2024 | 79,93 | 80,17 | 76,85 | 76,86 | -4,50% | 3.452.612,00 |
| 08.07.2024 | 82,54 | 82,70 | 80,01 | 80,48 | -2,33% | 2.212.812,00 |
| 05.07.2024 | 82,21 | 82,63 | 81,46 | 82,40 | -0,34% | 2.037.878,00 |
| 03.07.2024 | 83,20 | 83,35 | 82,25 | 82,68 | -0,07% | 857.895,00 |
| 02.07.2024 | 82,68 | 82,79 | 81,12 | 82,74 | 0,00% | 2.188.267,00 |
| 01.07.2024 | 84,25 | 84,40 | 82,67 | 82,74 | -1,59% | 1.658.384,00 |
| 28.06.2024 | 83,45 | 84,10 | 83,08 | 84,08 | 0,75% | 5.213.214,00 |
| 27.06.2024 | 84,07 | 84,45 | 83,03 | 83,45 | -0,74% | 2.295.154,00 |
| 26.06.2024 | 84,12 | 84,99 | 83,78 | 84,07 | -1,28% | 1.501.887,00 |
| 25.06.2024 | 84,67 | 85,79 | 84,59 | 85,16 | 0,25% | 1.431.969,00 |
| 24.06.2024 | 85,05 | 85,49 | 84,37 | 84,95 | 0,12% | 1.710.221,00 |
| 21.06.2024 | 82,65 | 85,00 | 82,33 | 84,85 | 2,86% | 3.014.980,00 |
| 20.06.2024 | 84,24 | 84,80 | 82,42 | 82,49 | -2,59% | 2.292.754,00 |
| 18.06.2024 | 86,50 | 87,24 | 84,59 | 84,68 | -2,79% | 1.450.574,00 |
| 17.06.2024 | 86,56 | 87,94 | 86,56 | 87,11 | 0,40% | 939.098,00 |
| 14.06.2024 | 86,02 | 86,87 | 85,11 | 86,76 | 0,68% | 900.339,00 |
| 13.06.2024 | 86,41 | 86,53 | 85,10 | 86,17 | -0,31% | 964.896,00 |
| 12.06.2024 | 87,56 | 88,25 | 86,12 | 86,44 | -0,55% | 1.179.473,00 |
| 11.06.2024 | 85,50 | 87,05 | 84,74 | 86,92 | 1,67% | 1.095.299,00 |
| 10.06.2024 | 85,34 | 86,15 | 84,41 | 85,49 | -0,41% | 1.478.625,00 |
| 07.06.2024 | 85,86 | 86,22 | 85,08 | 85,84 | -0,24% | 1.187.104,00 |
| 06.06.2024 | 85,39 | 86,53 | 85,39 | 86,05 | 0,87% | 1.436.920,00 |
| 05.06.2024 | 86,00 | 86,32 | 85,01 | 85,31 | -1,07% | 1.399.415,00 |
| 04.06.2024 | 87,01 | 87,38 | 85,94 | 86,23 | -1,28% | 1.732.069,00 |
| 03.06.2024 | 88,26 | 88,57 | 86,96 | 87,35 | -1,06% | 1.074.720,00 |
| 31.05.2024 | 85,77 | 88,34 | 85,77 | 88,29 | 3,11% | 2.607.299,00 |
| 30.05.2024 | 85,39 | 86,83 | 85,20 | 85,63 | 0,32% | 1.140.670,00 |
| 29.05.2024 | 87,82 | 87,93 | 85,33 | 85,36 | -3,44% | 1.675.969,00 |
| 28.05.2024 | 88,85 | 89,23 | 88,10 | 88,40 | -0,91% | 1.607.384,00 |
| 24.05.2024 | 87,99 | 89,51 | 87,61 | 89,21 | 1,68% | 1.698.289,00 |
| 23.05.2024 | 88,78 | 88,89 | 87,57 | 87,74 | -1,16% | 2.219.740,00 |
| 22.05.2024 | 86,80 | 89,13 | 86,55 | 88,77 | 1,77% | 2.358.856,00 |
| 21.05.2024 | 86,79 | 87,74 | 85,81 | 87,23 | 0,65% | 1.942.967,00 |
| 20.05.2024 | 86,85 | 87,39 | 85,81 | 86,67 | -0,12% | 1.183.140,00 |
| 17.05.2024 | 87,06 | 87,21 | 85,92 | 86,77 | -0,22% | 1.204.113,00 |
| 16.05.2024 | 86,01 | 87,19 | 85,71 | 86,96 | 1,03% | 1.418.004,00 |
| 15.05.2024 | 86,18 | 86,33 | 84,50 | 86,07 | 0,57% | 1.475.914,00 |
| 14.05.2024 | 85,13 | 86,10 | 84,92 | 85,58 | 0,56% | 2.185.937,00 |
| 13.05.2024 | 85,51 | 86,27 | 84,83 | 85,10 | -0,07% | 2.103.964,00 |
| 10.05.2024 | 84,13 | 85,30 | 83,90 | 85,16 | 1,59% | 1.542.051,00 |
| 09.05.2024 | 83,31 | 84,10 | 82,37 | 83,83 | 0,81% | 1.584.411,00 |
| 08.05.2024 | 85,11 | 85,25 | 82,42 | 83,16 | -2,28% | 1.737.293,00 |
| 07.05.2024 | 84,73 | 85,84 | 84,56 | 85,10 | 0,82% | 1.544.537,00 |
| 06.05.2024 | 85,15 | 85,43 | 83,72 | 84,41 | -0,79% | 1.546.446,00 |
| 03.05.2024 | 85,00 | 85,75 | 84,30 | 85,08 | 0,71% | 1.675.817,00 |
| 02.05.2024 | 82,48 | 84,64 | 82,12 | 84,48 | 2,75% | 2.062.497,00 |
| 01.05.2024 | 82,79 | 83,06 | 81,32 | 82,22 | -1,34% | 2.675.631,00 |
| 30.04.2024 | 84,12 | 84,42 | 82,57 | 83,34 | -1,57% | 2.286.446,00 |
| 29.04.2024 | 84,16 | 85,13 | 83,46 | 84,67 | 0,98% | 1.652.011,00 |
| 26.04.2024 | 83,16 | 85,15 | 83,16 | 83,85 | 0,42% | 2.454.134,00 |