80,777$
0,61%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 80,25 | 82,48 | 79,96 | 81,00 | 0,88% | 2.441.843,00 |
| 18.04.2024 | 80,68 | 80,77 | 79,14 | 80,29 | -0,09% | 2.580.977,00 |
| 17.04.2024 | 82,19 | 82,75 | 80,33 | 80,36 | -2,07% | 3.006.480,00 |
| 16.04.2024 | 79,99 | 82,27 | 79,37 | 82,06 | 2,64% | 3.177.103,00 |
| 15.04.2024 | 80,12 | 80,63 | 78,67 | 79,95 | 0,23% | 2.649.353,00 |
| 12.04.2024 | 80,78 | 81,48 | 79,07 | 79,77 | -1,95% | 3.513.722,00 |
| 11.04.2024 | 80,33 | 82,20 | 79,98 | 81,36 | 1,88% | 5.103.811,00 |
| 10.04.2024 | 79,80 | 80,92 | 78,29 | 79,86 | -0,72% | 4.440.814,00 |
| 09.04.2024 | 78,00 | 81,28 | 77,96 | 80,44 | 3,39% | 5.576.831,00 |
| 08.04.2024 | 79,33 | 80,43 | 77,41 | 77,80 | -2,48% | 5.986.391,00 |
| 05.04.2024 | 82,01 | 82,61 | 78,76 | 79,78 | -2,15% | 9.800.082,00 |
| 04.04.2024 | 88,53 | 89,48 | 80,02 | 81,53 | -19,37% | 23.227.128,00 |
| 03.04.2024 | 103,24 | 103,49 | 100,43 | 101,12 | -2,59% | 3.640.828,00 |
| 02.04.2024 | 104,84 | 105,31 | 102,53 | 103,81 | -1,11% | 1.609.027,00 |
| 01.04.2024 | 103,57 | 105,55 | 102,76 | 104,98 | -1,45% | 2.540.867,00 |
| 28.03.2024 | 106,70 | 107,50 | 106,01 | 106,53 | 0,22% | 1.407.860,00 |
| 27.03.2024 | 106,20 | 107,32 | 105,85 | 106,30 | 0,66% | 1.775.987,00 |
| 26.03.2024 | 103,07 | 105,68 | 102,76 | 105,60 | 2,87% | 2.653.349,00 |
| 25.03.2024 | 103,10 | 104,65 | 102,61 | 102,65 | -0,50% | 1.440.396,00 |
| 22.03.2024 | 102,70 | 104,32 | 102,62 | 103,17 | 0,42% | 2.479.327,00 |
| 21.03.2024 | 102,93 | 103,61 | 102,17 | 102,74 | -0,43% | 1.219.681,00 |
| 20.03.2024 | 104,06 | 104,69 | 101,85 | 103,18 | -0,59% | 1.762.752,00 |
| 19.03.2024 | 102,85 | 103,88 | 102,44 | 103,79 | 0,90% | 1.082.979,00 |
| 18.03.2024 | 101,60 | 103,57 | 100,56 | 102,86 | 0,78% | 1.289.946,00 |
| 15.03.2024 | 100,46 | 102,45 | 100,46 | 102,06 | 0,72% | 1.325.306,00 |
| 14.03.2024 | 102,83 | 103,25 | 100,64 | 101,33 | -1,56% | 1.012.640,00 |
| 13.03.2024 | 103,10 | 103,91 | 102,22 | 102,94 | -0,16% | 1.081.205,00 |
| 12.03.2024 | 102,44 | 103,55 | 101,78 | 103,10 | 0,88% | 1.352.360,00 |
| 11.03.2024 | 101,38 | 103,23 | 100,65 | 102,20 | 1,00% | 1.563.822,00 |
| 08.03.2024 | 99,65 | 101,27 | 98,60 | 101,19 | 1,46% | 1.436.479,00 |
| 07.03.2024 | 102,60 | 102,92 | 99,27 | 99,73 | -2,65% | 1.854.955,00 |
| 06.03.2024 | 103,37 | 103,58 | 101,95 | 102,44 | -0,69% | 1.110.014,00 |
| 05.03.2024 | 102,20 | 104,01 | 101,80 | 103,15 | 0,89% | 1.257.028,00 |
| 04.03.2024 | 102,00 | 102,35 | 100,85 | 102,24 | 0,19% | 1.085.891,00 |
| 01.03.2024 | 101,91 | 103,76 | 101,45 | 102,05 | -0,16% | 1.886.306,00 |
| 29.02.2024 | 101,49 | 102,54 | 100,80 | 102,21 | 1,22% | 2.199.938,00 |
| 28.02.2024 | 100,79 | 101,46 | 100,28 | 100,98 | 0,16% | 723.994,00 |
| 27.02.2024 | 101,67 | 102,52 | 100,79 | 100,82 | -1,21% | 937.422,00 |
| 26.02.2024 | 102,94 | 103,54 | 101,99 | 102,05 | -0,60% | 780.132,00 |
| 23.02.2024 | 104,00 | 104,35 | 102,67 | 102,67 | -1,05% | 794.230,00 |
| 22.02.2024 | 102,02 | 105,11 | 101,34 | 103,76 | 1,89% | 2.195.994,00 |
| 21.02.2024 | 102,16 | 102,66 | 101,16 | 101,84 | -0,31% | 1.396.231,00 |
| 20.02.2024 | 101,34 | 103,45 | 100,80 | 102,16 | 0,92% | 1.499.894,00 |
| 16.02.2024 | 103,45 | 103,45 | 100,67 | 101,23 | -2,21% | 2.034.356,00 |
| 15.02.2024 | 103,48 | 103,73 | 102,13 | 103,52 | 0,65% | 1.228.851,00 |
| 14.02.2024 | 103,60 | 104,04 | 101,20 | 102,85 | -0,72% | 1.509.407,00 |
| 13.02.2024 | 100,73 | 103,81 | 100,73 | 103,60 | 2,43% | 2.282.842,00 |
| 12.02.2024 | 100,50 | 101,89 | 100,20 | 101,14 | 0,31% | 883.293,00 |
| 09.02.2024 | 100,76 | 101,17 | 99,56 | 100,83 | -0,05% | 905.285,00 |
| 08.02.2024 | 100,22 | 102,14 | 100,00 | 100,88 | 0,69% | 1.263.445,00 |
| 07.02.2024 | 101,13 | 101,74 | 99,28 | 100,19 | -0,86% | 1.767.819,00 |
| 06.02.2024 | 104,03 | 104,35 | 100,69 | 101,06 | -2,95% | 1.567.344,00 |
| 05.02.2024 | 105,68 | 105,99 | 103,78 | 104,13 | -1,86% | 1.493.010,00 |
| 02.02.2024 | 106,02 | 106,90 | 104,99 | 106,10 | 0,63% | 1.496.911,00 |
| 01.02.2024 | 102,66 | 105,50 | 102,31 | 105,44 | 2,93% | 2.020.209,00 |
| 31.01.2024 | 103,44 | 103,61 | 101,81 | 102,44 | -1,03% | 2.725.686,00 |
| 30.01.2024 | 105,07 | 105,49 | 103,26 | 103,51 | -1,35% | 1.408.565,00 |
| 29.01.2024 | 104,73 | 105,59 | 104,29 | 104,93 | 0,71% | 1.218.840,00 |
| 26.01.2024 | 105,38 | 105,55 | 102,89 | 104,19 | -0,81% | 1.941.543,00 |
| 25.01.2024 | 106,14 | 106,86 | 102,45 | 105,04 | -0,77% | 2.118.976,00 |
| 24.01.2024 | 109,34 | 109,41 | 105,79 | 105,85 | -3,39% | 1.334.615,00 |
| 23.01.2024 | 109,99 | 110,46 | 108,96 | 109,56 | -0,13% | 846.899,00 |
| 22.01.2024 | 109,27 | 110,02 | 108,31 | 109,70 | 0,42% | 1.262.421,00 |
| 19.01.2024 | 110,42 | 110,61 | 108,17 | 109,24 | -0,46% | 1.235.764,00 |
| 18.01.2024 | 110,01 | 110,14 | 108,64 | 109,74 | -0,23% | 1.396.322,00 |
| 17.01.2024 | 107,71 | 110,13 | 107,69 | 109,99 | 1,54% | 1.619.363,00 |
| 16.01.2024 | 106,95 | 108,34 | 106,95 | 108,32 | 1,09% | 1.037.135,00 |
| 12.01.2024 | 107,62 | 108,11 | 106,65 | 107,15 | -0,02% | 744.155,00 |
| 11.01.2024 | 107,39 | 107,79 | 105,73 | 107,17 | -0,01% | 995.208,00 |
| 10.01.2024 | 107,53 | 108,18 | 106,41 | 107,18 | -0,21% | 990.875,00 |
| 09.01.2024 | 106,52 | 107,69 | 106,28 | 107,41 | 0,03% | 1.122.668,00 |
| 08.01.2024 | 106,18 | 107,94 | 105,75 | 107,38 | 1,28% | 1.604.405,00 |
| 05.01.2024 | 104,83 | 108,00 | 104,83 | 106,02 | 0,72% | 2.436.852,00 |
| 04.01.2024 | 106,82 | 111,88 | 105,02 | 105,26 | 0,31% | 5.531.514,00 |
| 03.01.2024 | 106,97 | 107,22 | 103,75 | 104,93 | -1,53% | 3.212.056,00 |
| 02.01.2024 | 107,67 | 108,16 | 105,85 | 106,56 | -1,42% | 2.698.197,00 |
| 29.12.2023 | 108,15 | 108,78 | 107,98 | 108,09 | -0,04% | 925.613,00 |
| 28.12.2023 | 107,41 | 108,62 | 107,41 | 108,13 | 0,58% | 912.057,00 |
| 27.12.2023 | 106,59 | 107,90 | 106,35 | 107,51 | 0,94% | 1.080.208,00 |
| 26.12.2023 | 104,33 | 106,67 | 104,19 | 106,51 | 1,73% | 1.027.933,00 |
| 22.12.2023 | 104,22 | 106,06 | 103,86 | 104,70 | 0,71% | 889.995,00 |
| 21.12.2023 | 104,03 | 104,61 | 103,13 | 103,96 | 0,53% | 1.005.737,00 |
| 20.12.2023 | 105,11 | 105,48 | 103,12 | 103,41 | -2,37% | 1.489.006,00 |
| 19.12.2023 | 107,24 | 108,57 | 105,77 | 105,92 | -1,24% | 1.668.894,00 |
| 18.12.2023 | 104,47 | 107,46 | 104,26 | 107,25 | 2,80% | 1.540.487,00 |
| 15.12.2023 | 103,73 | 104,45 | 103,03 | 104,33 | -0,04% | 1.974.031,00 |
| 14.12.2023 | 106,02 | 106,38 | 104,35 | 104,37 | -1,60% | 1.261.558,00 |
| 13.12.2023 | 103,37 | 106,29 | 103,09 | 106,07 | 2,44% | 1.118.674,00 |
| 12.12.2023 | 103,26 | 103,77 | 102,66 | 103,54 | 0,91% | 1.411.405,00 |
| 11.12.2023 | 101,22 | 102,83 | 100,83 | 102,61 | 1,63% | 1.449.806,00 |
| 08.12.2023 | 101,01 | 101,54 | 100,24 | 100,96 | -0,04% | 899.161,00 |
| 07.12.2023 | 100,91 | 101,92 | 100,04 | 101,00 | 0,00% | 1.615.833,00 |
| 06.12.2023 | 100,60 | 101,55 | 100,38 | 101,00 | 0,38% | 930.417,00 |
| 05.12.2023 | 102,19 | 102,42 | 100,23 | 100,62 | -1,80% | 1.499.344,00 |
| 04.12.2023 | 100,57 | 102,72 | 100,57 | 102,46 | 1,53% | 1.941.113,00 |
| 01.12.2023 | 99,87 | 101,07 | 99,50 | 100,92 | 0,89% | 1.669.646,00 |
| 30.11.2023 | 97,38 | 100,12 | 97,14 | 100,03 | 2,56% | 2.878.951,00 |
| 29.11.2023 | 98,24 | 98,99 | 97,07 | 97,53 | -0,92% | 1.258.401,00 |
| 28.11.2023 | 99,67 | 99,87 | 98,28 | 98,44 | -1,24% | 1.255.063,00 |
| 27.11.2023 | 99,16 | 100,07 | 98,75 | 99,68 | 0,47% | 1.127.862,00 |