53,203$
-0,20%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 53,93 | 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 |
| 24.03.2025 | 53,21 | 54,41 | 52,89 | 53,93 | 1,60% | 1.784.016,00 |
| 21.03.2025 | 52,34 | 53,40 | 52,10 | 53,08 | 0,63% | 4.602.533,00 |
| 20.03.2025 | 53,01 | 53,57 | 52,51 | 52,75 | 0,13% | 2.016.770,00 |
| 19.03.2025 | 52,33 | 53,06 | 52,13 | 52,68 | -0,38% | 1.723.518,00 |
| 18.03.2025 | 53,53 | 53,53 | 52,52 | 52,88 | -1,34% | 1.401.554,00 |
| 17.03.2025 | 51,40 | 53,95 | 51,13 | 53,60 | 5,20% | 2.095.138,00 |
| 14.03.2025 | 48,84 | 51,72 | 48,63 | 50,95 | 4,73% | 3.371.472,00 |
| 13.03.2025 | 51,39 | 51,72 | 47,90 | 48,65 | -5,18% | 3.130.671,00 |
| 12.03.2025 | 51,31 | 51,58 | 50,70 | 51,31 | -0,43% | 2.723.547,00 |
| 11.03.2025 | 52,41 | 52,46 | 50,79 | 51,53 | -1,79% | 2.071.982,00 |
| 10.03.2025 | 52,80 | 54,00 | 52,07 | 52,47 | -1,02% | 2.025.802,00 |
| 07.03.2025 | 51,60 | 53,75 | 51,47 | 53,01 | 2,53% | 2.932.339,00 |
| 06.03.2025 | 51,55 | 52,08 | 50,89 | 51,70 | 0,47% | 2.016.778,00 |
| 05.03.2025 | 49,54 | 51,78 | 49,50 | 51,46 | 3,11% | 3.566.252,00 |
| 04.03.2025 | 49,40 | 50,71 | 49,28 | 49,91 | -0,22% | 3.540.735,00 |
| 03.03.2025 | 52,07 | 52,84 | 49,49 | 50,02 | -3,57% | 3.005.287,00 |
| 28.02.2025 | 51,62 | 52,29 | 50,28 | 51,87 | 0,76% | 12.204.007,00 |
| 27.02.2025 | 51,62 | 51,99 | 50,74 | 51,48 | -0,83% | 3.072.403,00 |
| 26.02.2025 | 52,00 | 52,21 | 51,21 | 51,91 | 0,27% | 3.168.891,00 |
| 25.02.2025 | 52,51 | 52,66 | 50,93 | 51,77 | -0,99% | 4.977.113,00 |
| 24.02.2025 | 56,04 | 56,04 | 51,96 | 52,29 | -6,29% | 5.651.469,00 |
| 21.02.2025 | 56,94 | 57,12 | 55,64 | 55,80 | -1,78% | 2.041.783,00 |
| 20.02.2025 | 56,97 | 57,69 | 56,71 | 56,81 | -0,63% | 1.800.372,00 |
| 19.02.2025 | 57,00 | 57,38 | 56,22 | 57,17 | -0,90% | 3.227.164,00 |
| 18.02.2025 | 58,26 | 58,48 | 57,20 | 57,69 | -1,57% | 1.726.467,00 |
| 17.02.2025 | 58,59 | 58,61 | 58,53 | 58,61 | 0,26% | - |
| 14.02.2025 | 57,96 | 59,13 | 57,50 | 58,46 | 2,08% | 2.019.059,00 |
| 13.02.2025 | 57,10 | 57,70 | 56,02 | 57,27 | 1,33% | 3.242.644,00 |
| 12.02.2025 | 57,90 | 58,23 | 56,44 | 56,52 | -3,76% | 2.795.913,00 |
| 11.02.2025 | 58,06 | 59,03 | 57,27 | 58,73 | 0,41% | 1.199.117,00 |
| 10.02.2025 | 58,86 | 59,16 | 57,81 | 58,49 | -0,71% | 1.230.807,00 |
| 07.02.2025 | 59,87 | 59,87 | 58,36 | 58,91 | -0,92% | 1.152.548,00 |
| 06.02.2025 | 59,95 | 60,13 | 59,00 | 59,46 | 0,69% | 1.219.542,00 |
| 05.02.2025 | 59,21 | 59,51 | 58,21 | 59,05 | -0,17% | 2.402.127,00 |
| 04.02.2025 | 60,00 | 60,28 | 58,49 | 59,15 | -1,89% | 1.981.946,00 |
| 03.02.2025 | 59,79 | 60,48 | 58,06 | 60,29 | 0,58% | 3.312.077,00 |
| 31.01.2025 | 61,15 | 61,60 | 59,54 | 59,94 | -2,74% | 2.511.316,00 |
| 30.01.2025 | 61,95 | 62,26 | 61,06 | 61,63 | 0,20% | 2.662.851,00 |
| 29.01.2025 | 60,66 | 61,53 | 60,53 | 61,51 | 1,96% | 2.471.283,00 |
| 28.01.2025 | 63,58 | 63,58 | 60,13 | 60,33 | -3,32% | 2.049.297,00 |
| 27.01.2025 | 60,86 | 62,51 | 60,48 | 62,40 | 2,99% | 1.868.267,00 |
| 24.01.2025 | 60,61 | 60,95 | 59,96 | 60,59 | 0,13% | 1.774.228,00 |
| 23.01.2025 | 61,09 | 61,72 | 59,80 | 60,51 | -0,59% | 2.410.314,00 |
| 22.01.2025 | 62,50 | 62,70 | 60,78 | 60,87 | -2,92% | 1.937.101,00 |
| 21.01.2025 | 60,69 | 62,72 | 60,69 | 62,70 | 4,36% | 2.253.858,00 |
| 17.01.2025 | 59,82 | 60,74 | 59,54 | 60,08 | 1,71% | 1.961.018,00 |
| 16.01.2025 | 59,16 | 59,91 | 58,30 | 59,07 | 0,08% | 2.530.597,00 |
| 15.01.2025 | 61,65 | 61,96 | 59,00 | 59,02 | -1,34% | 2.245.903,00 |
| 14.01.2025 | 61,08 | 61,33 | 59,65 | 59,82 | -1,69% | 2.028.880,00 |
| 13.01.2025 | 60,74 | 61,59 | 59,88 | 60,85 | 0,20% | 2.324.701,00 |
| 10.01.2025 | 60,20 | 61,18 | 59,52 | 60,73 | -0,26% | 3.063.198,00 |
| 08.01.2025 | 61,50 | 61,87 | 60,13 | 60,89 | -1,28% | 2.737.763,00 |
| 07.01.2025 | 63,29 | 64,40 | 61,64 | 61,68 | -2,17% | 3.578.054,00 |
| 06.01.2025 | 66,01 | 66,81 | 63,02 | 63,05 | -3,78% | 3.164.523,00 |
| 03.01.2025 | 66,05 | 66,35 | 65,35 | 65,53 | -0,77% | 1.596.199,00 |
| 02.01.2025 | 67,25 | 67,93 | 65,90 | 66,04 | -1,18% | 1.811.627,00 |
| 31.12.2024 | 65,00 | 66,95 | 64,77 | 66,83 | 2,86% | 1.709.946,00 |
| 30.12.2024 | 66,37 | 66,72 | 64,20 | 64,97 | -3,03% | 2.405.293,00 |
| 27.12.2024 | 64,86 | 68,61 | 64,86 | 67,00 | 2,63% | 3.453.708,00 |
| 26.12.2024 | 63,76 | 65,64 | 63,64 | 65,28 | 2,50% | 3.467.888,00 |
| 24.12.2024 | 64,34 | 65,16 | 63,47 | 63,69 | -0,33% | 1.734.199,00 |
| 23.12.2024 | 62,30 | 64,29 | 61,94 | 63,90 | 2,92% | 4.385.125,00 |
| 20.12.2024 | 62,43 | 63,96 | 61,52 | 62,09 | -0,66% | 6.510.375,00 |
| 19.12.2024 | 65,96 | 68,79 | 59,97 | 62,50 | -20,10% | 12.301.321,00 |
| 18.12.2024 | 80,87 | 81,75 | 77,88 | 78,22 | -4,98% | 4.076.645,00 |
| 17.12.2024 | 81,31 | 83,10 | 80,63 | 82,32 | 0,13% | 3.059.034,00 |
| 16.12.2024 | 79,28 | 83,98 | 78,76 | 82,21 | 3,71% | 5.479.984,00 |
| 13.12.2024 | 73,00 | 81,00 | 70,35 | 79,27 | 6,79% | 8.234.411,00 |
| 12.12.2024 | 74,96 | 75,17 | 73,57 | 74,23 | -0,97% | 1.500.990,00 |
| 11.12.2024 | 76,39 | 76,86 | 74,26 | 74,96 | -1,11% | 1.601.414,00 |
| 10.12.2024 | 77,72 | 78,13 | 75,34 | 75,80 | -2,83% | 1.547.202,00 |
| 09.12.2024 | 77,53 | 79,13 | 77,14 | 78,01 | 0,62% | 1.176.739,00 |
| 06.12.2024 | 78,33 | 78,85 | 77,47 | 77,53 | -0,21% | 1.180.956,00 |
| 05.12.2024 | 77,68 | 78,46 | 76,38 | 77,69 | -0,33% | 1.356.888,00 |
| 04.12.2024 | 79,16 | 79,16 | 77,43 | 77,95 | -1,84% | 1.197.990,00 |
| 03.12.2024 | 78,44 | 79,67 | 77,79 | 79,41 | 1,37% | 1.578.788,00 |
| 02.12.2024 | 77,13 | 78,53 | 76,31 | 78,34 | 1,42% | 1.256.937,00 |
| 29.11.2024 | 77,17 | 77,51 | 76,69 | 77,24 | 0,69% | 689.202,00 |
| 27.11.2024 | 77,50 | 77,82 | 76,30 | 76,71 | -0,16% | 1.338.723,00 |
| 26.11.2024 | 76,91 | 77,73 | 75,73 | 76,83 | 0,07% | 1.830.836,00 |
| 25.11.2024 | 77,32 | 78,36 | 76,73 | 76,78 | -0,18% | 2.729.633,00 |
| 22.11.2024 | 76,88 | 77,82 | 75,93 | 76,92 | 0,22% | 1.171.726,00 |
| 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 |