54,163$
-1,22%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 55,04 | 55,15 | 53,96 | 54,15 | -1,24% | 1.093.988,00 |
| 14.08.2025 | 53,80 | 54,85 | 53,64 | 54,83 | 0,18% | 1.458.449,00 |
| 13.08.2025 | 52,79 | 55,26 | 52,73 | 54,73 | 3,32% | 1.936.841,00 |
| 12.08.2025 | 51,95 | 53,50 | 51,47 | 52,97 | 2,56% | 1.799.618,00 |
| 11.08.2025 | 51,39 | 52,20 | 51,39 | 51,65 | 0,19% | 1.130.926,00 |
| 08.08.2025 | 51,92 | 52,67 | 51,17 | 51,55 | -1,09% | 1.064.737,00 |
| 07.08.2025 | 52,00 | 52,37 | 50,72 | 52,12 | 1,30% | 1.736.342,00 |
| 06.08.2025 | 53,26 | 53,26 | 51,25 | 51,45 | -3,22% | 2.137.932,00 |
| 05.08.2025 | 54,34 | 54,67 | 53,05 | 53,16 | -2,71% | 1.948.376,00 |
| 04.08.2025 | 55,95 | 56,59 | 54,57 | 54,64 | -2,41% | 1.945.527,00 |
| 01.08.2025 | 56,75 | 56,82 | 55,50 | 55,99 | -1,89% | 1.668.742,00 |
| 31.07.2025 | 58,39 | 58,79 | 56,70 | 57,07 | -2,78% | 2.605.026,00 |
| 30.07.2025 | 59,68 | 59,76 | 58,42 | 58,70 | -1,28% | 1.405.579,00 |
| 29.07.2025 | 59,21 | 59,89 | 58,56 | 59,46 | 0,41% | 1.635.642,00 |
| 28.07.2025 | 60,45 | 60,70 | 59,17 | 59,22 | -2,69% | 2.310.676,00 |
| 25.07.2025 | 58,23 | 61,02 | 58,11 | 60,86 | 3,84% | 3.561.707,00 |
| 24.07.2025 | 57,10 | 58,70 | 55,72 | 58,61 | 2,48% | 3.771.644,00 |
| 23.07.2025 | 56,06 | 59,50 | 54,98 | 57,19 | 16,31% | 10.537.918,00 |
| 22.07.2025 | 48,27 | 49,32 | 48,13 | 49,17 | 2,35% | 3.397.331,00 |
| 21.07.2025 | 49,40 | 49,50 | 47,87 | 48,04 | -1,96% | 3.464.689,00 |
| 18.07.2025 | 50,50 | 50,50 | 48,81 | 49,00 | -2,95% | 2.577.057,00 |
| 17.07.2025 | 50,32 | 50,62 | 49,75 | 50,49 | 0,98% | 2.645.133,00 |
| 16.07.2025 | 49,75 | 50,05 | 48,71 | 50,00 | 0,42% | 2.781.658,00 |
| 15.07.2025 | 51,19 | 51,52 | 49,74 | 49,79 | -2,51% | 1.663.584,00 |
| 14.07.2025 | 50,67 | 51,44 | 50,25 | 51,07 | -0,49% | 2.510.626,00 |
| 11.07.2025 | 50,85 | 51,51 | 49,85 | 51,32 | -0,12% | 2.328.188,00 |
| 10.07.2025 | 51,18 | 51,79 | 50,58 | 51,38 | 0,23% | 2.961.186,00 |
| 09.07.2025 | 52,28 | 53,68 | 50,90 | 51,26 | -2,06% | 2.880.070,00 |
| 08.07.2025 | 51,28 | 53,63 | 50,93 | 52,34 | 2,69% | 3.605.463,00 |
| 07.07.2025 | 52,26 | 52,59 | 50,95 | 50,97 | -2,86% | 2.049.025,00 |
| 03.07.2025 | 52,80 | 53,25 | 52,31 | 52,47 | -0,55% | 1.089.845,00 |
| 02.07.2025 | 52,52 | 53,77 | 52,44 | 52,76 | 0,74% | 1.936.258,00 |
| 01.07.2025 | 51,92 | 53,22 | 51,43 | 52,37 | 1,00% | 3.170.707,00 |
| 30.06.2025 | 54,00 | 55,04 | 51,47 | 51,85 | -2,90% | 3.147.673,00 |
| 27.06.2025 | 53,46 | 53,53 | 52,61 | 53,40 | 0,39% | 3.555.736,00 |
| 26.06.2025 | 53,25 | 53,65 | 52,86 | 53,19 | 0,34% | 1.115.531,00 |
| 25.06.2025 | 53,54 | 53,54 | 52,60 | 53,01 | -1,45% | 1.520.152,00 |
| 24.06.2025 | 54,50 | 54,89 | 53,38 | 53,79 | -0,55% | 1.585.053,00 |
| 23.06.2025 | 53,55 | 54,32 | 53,25 | 54,09 | 1,05% | 1.303.266,00 |
| 20.06.2025 | 53,26 | 53,71 | 52,64 | 53,53 | 0,58% | 2.430.305,00 |
| 18.06.2025 | 53,25 | 54,32 | 52,97 | 53,22 | -1,35% | 2.141.554,00 |
| 17.06.2025 | 55,19 | 55,35 | 53,79 | 53,95 | -2,42% | 2.076.725,00 |
| 16.06.2025 | 54,85 | 55,49 | 54,20 | 55,29 | 0,89% | 1.651.609,00 |
| 13.06.2025 | 55,77 | 56,99 | 54,52 | 54,80 | -2,63% | 1.635.101,00 |
| 12.06.2025 | 55,12 | 56,28 | 54,64 | 56,28 | 0,91% | 962.164,00 |
| 11.06.2025 | 55,44 | 56,01 | 55,35 | 55,77 | 0,25% | 1.683.918,00 |
| 10.06.2025 | 55,75 | 56,62 | 55,32 | 55,63 | -0,07% | 1.189.604,00 |
| 09.06.2025 | 55,71 | 56,11 | 54,97 | 55,67 | -0,02% | 1.061.959,00 |
| 06.06.2025 | 55,96 | 56,47 | 55,37 | 55,68 | 0,80% | 1.067.832,00 |
| 05.06.2025 | 55,17 | 55,60 | 54,27 | 55,24 | 0,04% | 1.015.651,00 |
| 04.06.2025 | 55,68 | 56,17 | 55,21 | 55,22 | -0,81% | 907.541,00 |
| 03.06.2025 | 54,84 | 56,01 | 53,94 | 55,67 | 1,51% | 1.864.626,00 |
| 02.06.2025 | 55,73 | 55,73 | 53,97 | 54,84 | -1,69% | 1.654.591,00 |
| 30.05.2025 | 54,20 | 56,20 | 54,01 | 55,78 | 2,84% | 2.842.768,00 |
| 29.05.2025 | 53,73 | 54,28 | 53,20 | 54,24 | 1,65% | 1.945.223,00 |
| 28.05.2025 | 53,20 | 53,82 | 52,96 | 53,36 | 0,32% | 1.840.637,00 |
| 27.05.2025 | 51,47 | 53,25 | 51,05 | 53,19 | 5,20% | 1.681.088,00 |
| 23.05.2025 | 50,75 | 51,20 | 49,96 | 50,56 | -0,90% | 1.911.811,00 |
| 22.05.2025 | 51,35 | 51,44 | 50,10 | 51,02 | -0,76% | 1.628.030,00 |
| 21.05.2025 | 53,48 | 53,71 | 51,39 | 51,41 | -4,64% | 1.448.848,00 |
| 20.05.2025 | 53,35 | 54,45 | 53,35 | 53,91 | 0,67% | 1.738.021,00 |
| 19.05.2025 | 53,26 | 53,63 | 52,88 | 53,55 | -0,56% | 1.935.772,00 |
| 16.05.2025 | 51,80 | 53,85 | 51,79 | 53,85 | 3,98% | 2.213.548,00 |
| 15.05.2025 | 51,42 | 52,36 | 51,29 | 51,79 | 0,74% | 2.406.073,00 |
| 14.05.2025 | 51,11 | 51,48 | 50,48 | 51,41 | 0,39% | 2.072.175,00 |
| 13.05.2025 | 51,33 | 51,99 | 50,38 | 51,21 | -0,06% | 1.720.541,00 |
| 12.05.2025 | 51,74 | 52,45 | 50,61 | 51,24 | 0,81% | 1.986.943,00 |
| 09.05.2025 | 51,37 | 51,69 | 50,71 | 50,83 | -1,22% | 1.209.938,00 |
| 08.05.2025 | 50,94 | 51,78 | 50,23 | 51,46 | 1,22% | 1.628.427,00 |
| 07.05.2025 | 51,31 | 51,97 | 50,54 | 50,84 | -0,72% | 1.290.851,00 |
| 06.05.2025 | 50,80 | 51,31 | 50,71 | 51,21 | -0,16% | 1.460.840,00 |
| 05.05.2025 | 51,35 | 51,81 | 50,89 | 51,29 | -0,41% | 1.819.299,00 |
| 02.05.2025 | 52,42 | 52,62 | 51,37 | 51,50 | -1,17% | 1.444.437,00 |
| 01.05.2025 | 52,87 | 53,15 | 51,99 | 52,11 | -1,33% | 1.368.639,00 |
| 30.04.2025 | 52,27 | 53,06 | 51,47 | 52,81 | 1,21% | 1.407.090,00 |
| 29.04.2025 | 51,51 | 52,34 | 51,01 | 52,18 | 0,83% | 1.231.989,00 |
| 28.04.2025 | 51,83 | 52,48 | 51,57 | 51,75 | -0,37% | 1.353.794,00 |
| 25.04.2025 | 52,44 | 52,49 | 51,39 | 51,94 | -1,25% | 1.325.921,00 |
| 24.04.2025 | 51,98 | 53,01 | 51,60 | 52,60 | 0,31% | 1.332.711,00 |
| 23.04.2025 | 53,25 | 53,50 | 51,97 | 52,44 | -0,06% | 1.622.920,00 |
| 22.04.2025 | 51,99 | 52,72 | 51,84 | 52,47 | 1,86% | 1.587.681,00 |
| 21.04.2025 | 53,10 | 53,15 | 50,16 | 51,51 | -3,83% | 2.266.323,00 |
| 17.04.2025 | 53,50 | 54,27 | 53,36 | 53,56 | 0,30% | 1.458.887,00 |
| 16.04.2025 | 54,59 | 55,07 | 53,18 | 53,40 | -2,25% | 1.536.915,00 |
| 15.04.2025 | 55,99 | 56,26 | 54,34 | 54,63 | -2,41% | 1.439.438,00 |
| 14.04.2025 | 54,95 | 56,26 | 54,74 | 55,98 | 2,27% | 2.236.730,00 |
| 11.04.2025 | 53,51 | 54,95 | 53,28 | 54,74 | 1,54% | 2.207.030,00 |
| 10.04.2025 | 54,73 | 55,26 | 52,88 | 53,91 | -2,44% | 2.059.933,00 |
| 09.04.2025 | 52,12 | 55,49 | 52,12 | 55,26 | 5,30% | 3.117.745,00 |
| 08.04.2025 | 57,42 | 57,70 | 52,22 | 52,48 | -7,18% | 3.024.845,00 |
| 07.04.2025 | 57,31 | 58,61 | 55,14 | 56,54 | -4,17% | 3.999.252,00 |
| 04.04.2025 | 58,98 | 59,97 | 57,96 | 59,00 | -0,96% | 5.116.802,00 |
| 03.04.2025 | 59,74 | 60,92 | 57,50 | 59,57 | 10,01% | 10.401.352,00 |
| 02.04.2025 | 53,13 | 54,77 | 53,01 | 54,15 | 1,58% | 3.691.416,00 |
| 01.04.2025 | 53,81 | 54,44 | 52,04 | 53,31 | 0,02% | 4.601.729,00 |
| 31.03.2025 | 53,63 | 54,38 | 52,77 | 53,30 | -1,31% | 2.824.951,00 |
| 28.03.2025 | 53,88 | 54,43 | 53,57 | 54,01 | 0,20% | 2.720.860,00 |
| 27.03.2025 | 53,40 | 54,42 | 53,06 | 53,90 | 0,35% | 1.823.430,00 |
| 26.03.2025 | 52,81 | 53,83 | 52,79 | 53,71 | 1,32% | 1.473.981,00 |
| 25.03.2025 | 53,82 | 53,95 | 52,65 | 53,01 | -1,71% | 1.556.385,00 |