77,041$
0,38%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 76,78 | 77,82 | 75,93 | 76,92 | 0,22% | 1.171.618,00 |
| 21.11.2024 | 76,35 | 77,02 | 75,44 | 76,75 | 0,84% | 1.264.057,00 |
| 20.11.2024 | 74,65 | 76,22 | 74,44 | 76,11 | 1,39% | 1.131.905,00 |
| 19.11.2024 | 76,23 | 76,28 | 73,97 | 75,07 | -2,28% | 1.696.890,00 |
| 18.11.2024 | 75,85 | 77,36 | 75,67 | 76,82 | 1,79% | 2.215.153,00 |
| 15.11.2024 | 79,82 | 80,39 | 75,26 | 75,47 | -6,14% | 4.403.248,00 |
| 14.11.2024 | 80,23 | 80,93 | 79,33 | 80,41 | 0,42% | 1.750.838,00 |
| 13.11.2024 | 80,67 | 80,84 | 79,47 | 80,07 | -0,41% | 1.393.240,00 |
| 12.11.2024 | 80,90 | 81,49 | 79,64 | 80,40 | -0,73% | 1.420.423,00 |
| 11.11.2024 | 81,22 | 81,94 | 80,79 | 80,99 | -0,26% | 1.197.792,00 |
| 08.11.2024 | 79,99 | 81,33 | 79,65 | 81,20 | 1,12% | 1.580.097,00 |
| 07.11.2024 | 79,91 | 81,29 | 79,68 | 80,30 | 0,39% | 2.131.651,00 |
| 06.11.2024 | 80,43 | 81,21 | 79,57 | 79,99 | 1,04% | 1.886.828,00 |
| 05.11.2024 | 77,63 | 79,37 | 77,07 | 79,17 | 2,21% | 1.601.375,00 |
| 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% | 1.750.176,00 |
| 31.10.2024 | 77,07 | 78,01 | 76,92 | 77,69 | 0,57% | 1.861.847,00 |
| 30.10.2024 | 77,41 | 77,56 | 76,14 | 77,25 | -0,21% | 1.749.689,00 |
| 29.10.2024 | 77,27 | 78,26 | 76,71 | 77,41 | -0,31% | 1.960.945,00 |
| 28.10.2024 | 77,15 | 78,26 | 76,99 | 77,65 | 0,95% | 1.877.927,00 |
| 25.10.2024 | 77,40 | 78,01 | 76,70 | 76,92 | -0,59% | 2.568.293,00 |
| 24.10.2024 | 77,15 | 77,72 | 76,78 | 77,38 | 0,30% | 2.336.223,00 |
| 23.10.2024 | 76,35 | 77,52 | 76,01 | 77,15 | -0,14% | 2.384.940,00 |
| 22.10.2024 | 77,31 | 77,76 | 76,46 | 77,26 | -0,06% | 1.682.258,00 |
| 21.10.2024 | 78,10 | 78,73 | 76,54 | 77,31 | -1,16% | 2.286.646,00 |
| 18.10.2024 | 79,16 | 79,29 | 75,16 | 78,22 | 10,17% | 7.982.876,00 |
| 17.10.2024 | 70,11 | 71,55 | 70,02 | 71,00 | 1,79% | 2.068.062,00 |
| 16.10.2024 | 71,49 | 71,73 | 69,48 | 69,75 | -2,19% | 3.777.289,00 |
| 15.10.2024 | 72,47 | 72,87 | 71,22 | 71,31 | -1,37% | 2.199.615,00 |
| 14.10.2024 | 71,65 | 72,35 | 70,56 | 72,30 | 1,33% | 2.058.493,00 |
| 11.10.2024 | 71,11 | 71,61 | 70,78 | 71,35 | 0,54% | 1.252.560,00 |
| 10.10.2024 | 70,64 | 71,02 | 69,61 | 70,97 | 0,03% | 1.948.677,00 |
| 09.10.2024 | 71,11 | 71,72 | 70,33 | 70,95 | -0,23% | 2.386.509,00 |
| 08.10.2024 | 69,22 | 71,56 | 68,90 | 71,11 | 2,72% | 3.403.823,00 |
| 07.10.2024 | 67,88 | 69,25 | 67,45 | 69,23 | 0,55% | 2.583.929,00 |
| 04.10.2024 | 69,35 | 69,86 | 67,77 | 68,85 | 0,82% | 3.321.517,00 |
| 03.10.2024 | 65,74 | 68,43 | 65,41 | 68,29 | 2,57% | 4.480.451,00 |
| 02.10.2024 | 63,00 | 68,17 | 62,20 | 66,58 | 2,57% | 6.786.803,00 |
| 01.10.2024 | 64,74 | 65,87 | 64,22 | 64,91 | 0,26% | 4.151.434,00 |
| 30.09.2024 | 66,78 | 66,88 | 64,51 | 64,74 | -3,08% | 2.978.649,00 |
| 27.09.2024 | 67,00 | 67,43 | 65,93 | 66,80 | 0,45% | 2.279.161,00 |
| 26.09.2024 | 65,75 | 67,00 | 65,64 | 66,50 | 2,42% | 2.293.498,00 |
| 25.09.2024 | 65,00 | 65,02 | 64,09 | 64,93 | 0,14% | 2.377.492,00 |
| 24.09.2024 | 65,98 | 66,45 | 64,69 | 64,84 | -0,09% | 3.055.926,00 |
| 23.09.2024 | 65,29 | 65,74 | 64,28 | 64,90 | -0,83% | 2.517.211,00 |
| 20.09.2024 | 64,98 | 65,97 | 64,47 | 65,44 | -0,26% | 5.336.263,00 |
| 19.09.2024 | 66,85 | 66,98 | 65,27 | 65,61 | -0,24% | 2.804.330,00 |
| 18.09.2024 | 65,74 | 66,96 | 65,51 | 65,77 | 0,12% | 2.297.063,00 |
| 17.09.2024 | 65,08 | 66,59 | 64,65 | 65,69 | 1,44% | 1.792.749,00 |
| 16.09.2024 | 64,60 | 65,71 | 64,33 | 64,76 | 0,92% | 1.426.431,00 |
| 13.09.2024 | 64,11 | 64,54 | 63,57 | 64,17 | 0,47% | 1.291.444,00 |
| 12.09.2024 | 62,92 | 64,18 | 62,21 | 63,87 | 2,08% | 1.787.610,00 |
| 11.09.2024 | 62,61 | 62,67 | 61,50 | 62,57 | -0,16% | 1.407.386,00 |
| 10.09.2024 | 63,53 | 63,94 | 62,04 | 62,67 | -0,79% | 1.542.283,00 |
| 09.09.2024 | 63,38 | 64,12 | 62,94 | 63,17 | 0,24% | 2.289.429,00 |
| 06.09.2024 | 62,04 | 63,42 | 61,89 | 63,02 | 1,50% | 1.815.663,00 |
| 05.09.2024 | 62,10 | 62,48 | 61,13 | 62,09 | 0,66% | 1.910.439,00 |
| 04.09.2024 | 61,23 | 62,39 | 61,23 | 61,68 | -0,06% | 2.272.926,00 |
| 03.09.2024 | 61,39 | 62,52 | 61,21 | 61,72 | -0,32% | 2.465.549,00 |
| 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% | 1.422.262,00 |
| 28.08.2024 | 61,90 | 62,49 | 60,67 | 61,13 | -1,78% | 1.665.506,00 |
| 27.08.2024 | 62,09 | 62,78 | 61,93 | 62,24 | 0,00% | 1.564.470,00 |
| 26.08.2024 | 63,00 | 63,00 | 62,23 | 62,24 | -0,72% | 2.526.813,00 |
| 23.08.2024 | 62,85 | 62,97 | 62,25 | 62,69 | 0,45% | 1.648.891,00 |
| 22.08.2024 | 62,50 | 62,68 | 61,90 | 62,41 | 0,34% | 1.779.550,00 |
| 21.08.2024 | 62,25 | 62,95 | 62,03 | 62,20 | 0,57% | 1.879.833,00 |
| 20.08.2024 | 62,80 | 62,89 | 61,34 | 61,85 | -1,72% | 1.711.435,00 |
| 19.08.2024 | 61,00 | 62,97 | 60,97 | 62,93 | 3,28% | 2.794.453,00 |
| 16.08.2024 | 60,85 | 61,71 | 60,40 | 60,93 | -0,26% | 1.639.623,00 |
| 15.08.2024 | 60,00 | 61,44 | 60,00 | 61,09 | 3,31% | 2.198.851,00 |
| 14.08.2024 | 59,28 | 59,51 | 58,58 | 59,13 | 0,00% | 1.420.500,00 |
| 13.08.2024 | 58,74 | 59,27 | 58,15 | 59,13 | 1,41% | 2.707.990,00 |
| 12.08.2024 | 60,01 | 60,19 | 58,29 | 58,31 | -3,04% | 2.798.463,00 |
| 09.08.2024 | 59,16 | 60,26 | 58,62 | 60,14 | 1,55% | 2.816.597,00 |
| 08.08.2024 | 58,12 | 59,68 | 58,11 | 59,22 | 1,93% | 2.447.208,00 |
| 07.08.2024 | 57,92 | 59,72 | 57,45 | 58,10 | 1,25% | 4.061.448,00 |
| 06.08.2024 | 56,74 | 57,89 | 56,10 | 57,38 | 1,77% | 3.820.124,00 |
| 05.08.2024 | 55,50 | 56,49 | 55,14 | 56,38 | -0,98% | 4.672.908,00 |
| 02.08.2024 | 58,39 | 59,03 | 56,03 | 56,94 | -4,00% | 4.766.844,00 |
| 01.08.2024 | 60,06 | 61,04 | 59,01 | 59,31 | -1,18% | 5.089.381,00 |
| 31.07.2024 | 59,50 | 61,01 | 59,29 | 60,02 | 0,84% | 4.638.199,00 |
| 30.07.2024 | 57,10 | 59,72 | 57,05 | 59,52 | 5,85% | 6.622.256,00 |
| 29.07.2024 | 56,79 | 56,85 | 55,39 | 56,23 | -0,85% | 5.299.819,00 |
| 26.07.2024 | 53,90 | 56,80 | 53,90 | 56,71 | 6,98% | 9.809.144,00 |
| 25.07.2024 | 55,12 | 56,54 | 52,99 | 53,01 | -6,04% | 14.857.244,00 |
| 24.07.2024 | 59,12 | 64,16 | 56,23 | 56,42 | -28,24% | 22.845.179,00 |
| 23.07.2024 | 79,36 | 79,69 | 78,26 | 78,62 | -0,92% | 2.473.308,00 |
| 22.07.2024 | 77,60 | 79,78 | 76,95 | 79,35 | 2,41% | 2.194.394,00 |
| 19.07.2024 | 79,90 | 79,90 | 77,45 | 77,48 | -2,01% | 1.607.003,00 |
| 18.07.2024 | 78,23 | 80,13 | 78,14 | 79,07 | 0,09% | 3.315.937,00 |
| 17.07.2024 | 77,58 | 80,05 | 77,51 | 79,00 | 1,40% | 2.418.155,00 |
| 16.07.2024 | 77,05 | 78,75 | 76,61 | 77,91 | 1,31% | 2.407.095,00 |
| 15.07.2024 | 79,08 | 79,71 | 76,84 | 76,90 | -2,60% | 2.546.847,00 |
| 12.07.2024 | 79,91 | 79,95 | 78,68 | 78,95 | 0,03% | 2.127.603,00 |
| 11.07.2024 | 78,25 | 79,46 | 77,87 | 78,93 | 1,23% | 2.469.261,00 |
| 10.07.2024 | 77,05 | 78,47 | 76,67 | 77,97 | 1,44% | 3.115.994,00 |
| 09.07.2024 | 79,93 | 80,17 | 76,85 | 76,86 | -4,50% | 3.473.403,00 |
| 08.07.2024 | 82,54 | 82,70 | 80,01 | 80,48 | -2,33% | 2.323.682,00 |
| 05.07.2024 | 82,21 | 82,63 | 81,46 | 82,40 | -0,34% | 2.048.279,00 |