47,950€
4,10%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 46,14 | 48,30 | 45,98 | 48,30 | 4,35% | - |
| 15.05.2025 | 45,75 | 46,73 | 45,53 | 46,29 | 0,60% | - |
| 14.05.2025 | 45,82 | 46,09 | 44,87 | 46,01 | 0,51% | - |
| 13.05.2025 | 45,97 | 46,55 | 45,10 | 45,78 | -0,89% | - |
| 12.05.2025 | 45,97 | 47,29 | 45,51 | 46,19 | 2,29% | - |
| 09.05.2025 | 45,89 | 46,10 | 45,03 | 45,15 | -1,48% | - |
| 08.05.2025 | 45,31 | 46,12 | 44,33 | 45,83 | 1,92% | - |
| 07.05.2025 | 45,27 | 45,77 | 44,32 | 44,97 | -0,13% | - |
| 06.05.2025 | 45,12 | 45,39 | 44,61 | 45,03 | -0,66% | - |
| 05.05.2025 | 45,19 | 45,79 | 44,74 | 45,33 | -0,50% | - |
| 02.05.2025 | 45,69 | 46,38 | 45,33 | 45,56 | -2,34% | - |
| 30.04.2025 | 45,85 | 46,81 | 45,20 | 46,65 | 1,76% | - |
| 29.04.2025 | 45,48 | 45,97 | 44,68 | 45,84 | 1,18% | - |
| 28.04.2025 | 45,43 | 46,23 | 45,07 | 45,31 | -0,95% | - |
| 25.04.2025 | 46,64 | 46,72 | 45,28 | 45,74 | -1,01% | - |
| 24.04.2025 | 46,12 | 46,65 | 45,17 | 46,21 | -0,15% | - |
| 23.04.2025 | 46,88 | 47,25 | 45,62 | 46,28 | 0,76% | - |
| 22.04.2025 | 44,57 | 46,10 | 44,56 | 45,93 | -2,49% | - |
| 17.04.2025 | 47,38 | 47,94 | 46,21 | 47,10 | 0,41% | - |
| 16.04.2025 | 47,75 | 48,44 | 46,46 | 46,91 | -3,11% | - |
| 15.04.2025 | 49,25 | 49,53 | 48,08 | 48,42 | -1,81% | - |
| 14.04.2025 | 48,32 | 49,53 | 48,23 | 49,31 | 2,15% | - |
| 11.04.2025 | 48,23 | 48,59 | 46,81 | 48,27 | 0,29% | 400,00 |
| 10.04.2025 | 50,32 | 50,50 | 47,23 | 48,13 | -4,76% | - |
| 09.04.2025 | 46,55 | 50,77 | 46,38 | 50,53 | 5,42% | - |
| 08.04.2025 | 52,34 | 52,87 | 47,49 | 47,93 | -7,42% | - |
| 07.04.2025 | 51,94 | 53,51 | 50,25 | 51,77 | -4,04% | - |
| 04.04.2025 | 53,60 | 54,80 | 51,67 | 53,95 | -0,19% | 1.300,00 |
| 03.04.2025 | 48,51 | 54,93 | 46,62 | 54,05 | 8,26% | - |
| 02.04.2025 | 49,33 | 50,53 | 48,88 | 49,93 | 1,13% | - |
| 01.04.2025 | 49,12 | 50,58 | 48,02 | 49,37 | 0,18% | - |
| 31.03.2025 | 49,82 | 50,47 | 48,74 | 49,28 | 0,33% | - |
| 28.03.2025 | 49,90 | 50,42 | 49,10 | 49,12 | -0,19% | 100,00 |
| 27.03.2025 | 50,00 | 50,47 | 49,11 | 49,21 | -1,04% | - |
| 26.03.2025 | 49,08 | 50,32 | 48,84 | 49,73 | 1,58% | - |
| 25.03.2025 | 49,83 | 49,92 | 48,69 | 48,95 | -1,31% | - |
| 24.03.2025 | 49,35 | 50,52 | 48,91 | 49,60 | 2,18% | - |
| 21.03.2025 | 48,67 | 49,44 | 48,02 | 48,54 | -0,79% | - |
| 20.03.2025 | 48,50 | 49,48 | 48,22 | 48,93 | 1,70% | - |
| 19.03.2025 | 48,33 | 48,85 | 47,70 | 48,11 | -1,22% | - |
| 18.03.2025 | 49,00 | 49,11 | 47,27 | 48,70 | -0,86% | - |
| 17.03.2025 | 46,63 | 49,39 | 46,52 | 49,12 | 5,00% | - |
| 14.03.2025 | 45,05 | 47,53 | 44,74 | 46,78 | 1,92% | - |
| 13.03.2025 | 47,14 | 47,75 | 44,08 | 45,90 | -2,92% | - |
| 12.03.2025 | 47,33 | 47,85 | 46,44 | 47,28 | -0,26% | - |
| 11.03.2025 | 48,39 | 48,42 | 46,49 | 47,41 | -2,70% | - |
| 10.03.2025 | 48,75 | 49,90 | 48,13 | 48,72 | -0,30% | - |
| 07.03.2025 | 47,81 | 49,64 | 47,40 | 48,87 | 1,98% | - |
| 06.03.2025 | 47,61 | 48,28 | 47,00 | 47,92 | 0,45% | - |
| 05.03.2025 | 47,21 | 47,97 | 46,10 | 47,70 | 1,39% | - |
| 04.03.2025 | 47,89 | 48,09 | 46,77 | 47,05 | -1,54% | - |
| 03.03.2025 | 49,90 | 50,50 | 47,22 | 47,78 | -4,44% | - |
| 28.02.2025 | 49,52 | 50,37 | 48,27 | 50,00 | 1,07% | - |
| 27.02.2025 | 49,66 | 49,94 | 48,58 | 49,47 | -0,08% | - |
| 26.02.2025 | 49,43 | 49,84 | 48,73 | 49,51 | 0,58% | - |
| 25.02.2025 | 49,96 | 50,25 | 48,45 | 49,23 | -1,50% | - |
| 24.02.2025 | 53,37 | 53,70 | 49,51 | 49,98 | -6,34% | - |
| 21.02.2025 | 54,21 | 54,79 | 53,13 | 53,36 | -1,33% | - |
| 20.02.2025 | 54,74 | 55,37 | 53,77 | 54,08 | -1,37% | - |
| 19.02.2025 | 55,25 | 55,26 | 53,77 | 54,83 | -0,72% | - |
| 18.02.2025 | 56,04 | 56,74 | 54,62 | 55,23 | -1,25% | - |
| 17.02.2025 | 55,52 | 56,10 | 55,52 | 55,93 | 0,36% | - |
| 14.02.2025 | 54,84 | 56,43 | 54,53 | 55,73 | 1,81% | - |
| 13.02.2025 | 53,60 | 55,48 | 53,60 | 54,74 | 0,64% | - |
| 12.02.2025 | 56,61 | 56,63 | 54,18 | 54,39 | -4,07% | - |
| 11.02.2025 | 56,61 | 57,17 | 55,24 | 56,70 | -0,09% | - |
| 10.02.2025 | 57,22 | 57,51 | 55,92 | 56,75 | -0,51% | - |
| 07.02.2025 | 57,28 | 58,34 | 56,06 | 57,04 | -0,30% | - |
| 06.02.2025 | 56,82 | 58,13 | 56,68 | 57,21 | 0,78% | - |
| 05.02.2025 | 56,84 | 57,36 | 55,80 | 56,77 | -0,33% | - |
| 04.02.2025 | 58,44 | 58,70 | 56,35 | 56,96 | -2,77% | - |
| 03.02.2025 | 57,67 | 59,18 | 56,57 | 58,58 | 1,40% | - |
| 31.01.2025 | 59,07 | 59,31 | 57,43 | 57,77 | -2,43% | - |
| 30.01.2025 | 59,15 | 59,89 | 58,54 | 59,21 | 0,22% | - |
| 29.01.2025 | 57,80 | 59,27 | 57,78 | 59,08 | 2,16% | - |
| 28.01.2025 | 59,65 | 60,73 | 57,51 | 57,83 | -2,81% | - |
| 27.01.2025 | 57,44 | 59,69 | 57,06 | 59,50 | 3,07% | - |
| 24.01.2025 | 57,84 | 58,12 | 57,06 | 57,73 | -0,60% | - |
| 23.01.2025 | 58,16 | 59,24 | 57,42 | 58,08 | -0,60% | - |
| 22.01.2025 | 60,23 | 60,87 | 33,47 | 58,43 | -2,92% | - |
| 21.01.2025 | 58,09 | 60,22 | 58,01 | 60,19 | 3,96% | - |
| 20.01.2025 | 58,29 | 58,35 | 57,82 | 57,90 | -1,03% | - |
| 17.01.2025 | 57,22 | 59,17 | 57,22 | 58,50 | 2,01% | - |
| 16.01.2025 | 57,42 | 58,22 | 56,68 | 57,35 | 0,07% | - |
| 15.01.2025 | 58,52 | 60,19 | 57,31 | 57,31 | -1,29% | - |
| 14.01.2025 | 59,45 | 59,83 | 57,92 | 58,06 | -2,50% | - |
| 13.01.2025 | 59,36 | 60,25 | 58,53 | 59,55 | 0,46% | - |
| 10.01.2025 | 59,23 | 59,74 | 58,17 | 59,28 | 0,42% | - |
| 09.01.2025 | 59,03 | 59,14 | 58,92 | 59,03 | 0,03% | - |
| 08.01.2025 | 59,67 | 60,23 | 58,31 | 59,01 | -0,99% | - |
| 07.01.2025 | 60,59 | 62,16 | 59,49 | 59,60 | -1,86% | - |
| 06.01.2025 | 63,53 | 64,61 | 60,65 | 60,73 | -4,51% | - |
| 03.01.2025 | 64,39 | 64,61 | 63,30 | 63,60 | -1,21% | - |
| 02.01.2025 | 64,60 | 66,06 | 64,09 | 64,38 | 0,63% | - |
| 30.12.2024 | 64,05 | 64,23 | 63,98 | 63,98 | -0,45% | - |
| 27.12.2024 | 62,66 | 65,87 | 62,27 | 64,27 | 4,69% | - |
| 23.12.2024 | 59,73 | 61,99 | 59,45 | 61,39 | 2,01% | - |
| 20.12.2024 | 60,13 | 61,70 | 58,91 | 60,18 | -0,15% | 32,00 |
| 19.12.2024 | 73,70 | 73,81 | 57,66 | 60,27 | -20,07% | - |
| 18.12.2024 | 76,69 | 77,80 | 75,16 | 75,40 | -3,94% | - |