44,845€
0,35%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 45,05 | 45,17 | 44,74 | 44,88 | 0,41% | 128,00 |
| 13.03.2025 | 46,32 | 46,32 | 44,34 | 44,69 | -5,42% | 212,00 |
| 12.03.2025 | 47,52 | 47,64 | 46,87 | 47,25 | -0,59% | 608,00 |
| 11.03.2025 | 48,12 | 48,12 | 47,00 | 47,53 | -1,63% | 221,00 |
| 10.03.2025 | 48,45 | 48,75 | 48,18 | 48,32 | -1,15% | 528,00 |
| 07.03.2025 | 48,01 | 49,51 | 47,94 | 48,88 | 2,67% | 586,00 |
| 06.03.2025 | 47,84 | 47,84 | 47,45 | 47,61 | 1,02% | 121,00 |
| 05.03.2025 | 46,91 | 47,13 | 46,25 | 47,13 | -1,71% | 361,00 |
| 04.03.2025 | 47,90 | 47,95 | 47,17 | 47,95 | 1,01% | 1.177,00 |
| 03.03.2025 | 49,66 | 50,46 | 47,47 | 47,47 | -3,58% | 1.318,00 |
| 28.02.2025 | 49,47 | 49,51 | 48,94 | 49,23 | 0,59% | 350,00 |
| 27.02.2025 | 49,87 | 49,97 | 48,94 | 48,94 | -1,59% | 419,00 |
| 26.02.2025 | 49,15 | 49,73 | 48,95 | 49,73 | 1,26% | 337,00 |
| 25.02.2025 | 50,20 | 50,20 | 48,78 | 49,11 | -2,56% | 526,00 |
| 24.02.2025 | 53,70 | 53,70 | 50,00 | 50,40 | -6,67% | 587,00 |
| 21.02.2025 | 54,02 | 54,50 | 54,00 | 54,00 | -0,18% | 272,00 |
| 20.02.2025 | 54,88 | 54,96 | 54,10 | 54,10 | -0,26% | 99,00 |
| 19.02.2025 | 55,00 | 55,00 | 54,24 | 54,24 | -1,77% | 385,00 |
| 18.02.2025 | 55,70 | 55,70 | 55,22 | 55,22 | -1,64% | 34,00 |
| 17.02.2025 | 56,00 | 56,18 | 56,00 | 56,14 | 2,04% | 95,00 |
| 14.02.2025 | 56,18 | 56,18 | 55,02 | 55,02 | 0,22% | 26,00 |
| 13.02.2025 | 53,00 | 54,90 | 53,00 | 54,90 | -0,76% | 692,00 |
| 12.02.2025 | 56,20 | 56,20 | 55,32 | 55,32 | -1,18% | 120,00 |
| 11.02.2025 | 56,26 | 56,82 | 55,72 | 55,98 | -1,69% | 206,00 |
| 10.02.2025 | 56,94 | 56,94 | 56,94 | 56,94 | 0,11% | 1,00 |
| 07.02.2025 | 57,46 | 57,46 | 56,82 | 56,88 | -1,52% | 14,00 |
| 06.02.2025 | 56,98 | 57,76 | 56,82 | 57,76 | 2,70% | 121,00 |
| 05.02.2025 | 56,66 | 56,98 | 56,00 | 56,24 | -0,64% | 248,00 |
| 04.02.2025 | 58,02 | 58,50 | 56,56 | 56,60 | -1,80% | 259,00 |
| 03.02.2025 | 58,08 | 58,10 | 57,20 | 57,64 | -0,28% | 14,00 |
| 31.01.2025 | 59,08 | 59,35 | 57,43 | 57,80 | -2,07% | - |
| 30.01.2025 | 59,00 | 59,18 | 59,00 | 59,02 | 0,55% | 221,00 |
| 29.01.2025 | 58,08 | 58,90 | 57,76 | 58,70 | 1,17% | 78,00 |
| 28.01.2025 | 60,14 | 60,14 | 57,96 | 58,02 | -2,03% | 145,00 |
| 27.01.2025 | 59,12 | 59,22 | 59,12 | 59,22 | 3,28% | 390,00 |
| 24.01.2025 | 57,32 | 57,86 | 57,32 | 57,34 | -2,58% | 70,00 |
| 23.01.2025 | 58,82 | 58,90 | 58,80 | 58,86 | -0,74% | 32,00 |
| 22.01.2025 | 60,50 | 60,76 | 59,30 | 59,30 | -0,60% | 686,00 |
| 21.01.2025 | 59,16 | 59,66 | 59,16 | 59,66 | 2,69% | 91,00 |
| 20.01.2025 | 58,30 | 58,30 | 58,10 | 58,10 | -0,82% | 83,00 |
| 17.01.2025 | 57,94 | 58,58 | 57,46 | 58,58 | 1,77% | 126,00 |
| 16.01.2025 | 57,10 | 57,64 | 56,88 | 57,56 | -2,14% | 370,00 |
| 15.01.2025 | 58,76 | 59,54 | 57,98 | 58,82 | 0,00% | 76,00 |
| 14.01.2025 | 59,60 | 59,60 | 58,82 | 58,82 | -1,97% | 11,00 |
| 13.01.2025 | 59,02 | 60,00 | 58,86 | 60,00 | 2,92% | 195,00 |
| 10.01.2025 | 59,06 | 59,32 | 58,30 | 58,30 | -1,79% | 219,00 |
| 09.01.2025 | 59,28 | 59,40 | 58,76 | 59,36 | 0,07% | 264,00 |
| 08.01.2025 | 59,64 | 59,64 | 59,32 | 59,32 | -0,77% | 8,00 |
| 07.01.2025 | 60,84 | 60,96 | 59,78 | 59,78 | -1,84% | 344,00 |
| 06.01.2025 | 63,22 | 63,34 | 60,90 | 60,90 | -4,78% | 271,00 |
| 03.01.2025 | 63,96 | 63,96 | 63,96 | 63,96 | -1,78% | 1,00 |
| 02.01.2025 | 64,30 | 65,50 | 64,06 | 65,12 | 2,17% | 417,00 |
| 30.12.2024 | 64,44 | 64,44 | 63,72 | 63,74 | -0,72% | 153,00 |
| 27.12.2024 | 62,36 | 64,70 | 62,26 | 64,20 | 6,12% | 1.718,00 |
| 23.12.2024 | 59,96 | 60,86 | 59,42 | 60,50 | 1,61% | 308,00 |
| 20.12.2024 | 60,34 | 60,74 | 59,54 | 59,54 | 1,26% | 428,00 |
| 19.12.2024 | 68,98 | 68,98 | 57,90 | 58,80 | -23,04% | 1.487,00 |
| 18.12.2024 | 76,76 | 76,76 | 76,40 | 76,40 | -2,18% | 99,00 |
| 17.12.2024 | 77,68 | 78,74 | 77,30 | 78,10 | -0,64% | 141,00 |
| 16.12.2024 | 75,90 | 78,60 | 75,34 | 78,60 | 2,69% | 1.224,00 |
| 13.12.2024 | 70,58 | 76,54 | 68,20 | 76,54 | 8,63% | 327,00 |
| 12.12.2024 | 70,46 | 70,46 | 70,46 | 70,46 | -1,19% | 30,00 |
| 11.12.2024 | 72,01 | 73,02 | 70,78 | 71,31 | -1,64% | - |
| 10.12.2024 | 73,62 | 73,62 | 72,06 | 72,50 | -2,42% | 148,00 |
| 09.12.2024 | 73,36 | 74,30 | 72,90 | 74,30 | 1,20% | 417,00 |
| 06.12.2024 | 73,42 | 74,40 | 73,16 | 73,42 | -0,33% | - |
| 05.12.2024 | 73,66 | 73,66 | 73,66 | 73,66 | -0,59% | 34,00 |
| 04.12.2024 | 75,62 | 75,62 | 74,10 | 74,10 | -1,67% | 77,00 |
| 03.12.2024 | 75,36 | 75,36 | 75,36 | 75,36 | 1,26% | 7,00 |
| 02.12.2024 | 73,46 | 74,42 | 73,14 | 74,42 | 1,83% | 88,00 |
| 29.11.2024 | 73,00 | 73,08 | 73,00 | 73,08 | 0,45% | 15,00 |
| 28.11.2024 | 72,81 | 72,91 | 72,72 | 72,75 | 0,37% | - |
| 27.11.2024 | 72,60 | 72,60 | 72,48 | 72,48 | -0,52% | 100,00 |
| 26.11.2024 | 72,86 | 72,86 | 72,86 | 72,86 | -0,92% | 1,00 |
| 25.11.2024 | 74,42 | 74,42 | 73,54 | 73,54 | -0,14% | 71,00 |
| 22.11.2024 | 73,62 | 73,64 | 73,62 | 73,64 | 0,90% | 70,00 |
| 21.11.2024 | 72,76 | 72,98 | 72,64 | 72,98 | 2,88% | 683,00 |
| 20.11.2024 | 70,94 | 70,94 | 70,94 | 70,94 | 1,34% | 2,00 |
| 19.11.2024 | 72,02 | 72,02 | 69,86 | 70,00 | -3,05% | 122,00 |
| 18.11.2024 | 71,04 | 73,10 | 71,04 | 72,20 | -0,52% | 139,00 |
| 15.11.2024 | 76,10 | 76,14 | 72,58 | 72,58 | -4,88% | 230,00 |
| 14.11.2024 | 75,82 | 76,30 | 75,82 | 76,30 | 0,90% | 203,00 |
| 13.11.2024 | 75,16 | 75,62 | 75,06 | 75,62 | -0,18% | 28,00 |
| 12.11.2024 | 75,78 | 75,78 | 75,76 | 75,76 | -0,50% | 5,00 |
| 11.11.2024 | 76,00 | 76,70 | 76,00 | 76,14 | 2,42% | 155,00 |
| 08.11.2024 | 74,34 | 74,34 | 74,34 | 74,34 | -0,88% | 23,00 |
| 07.11.2024 | 74,82 | 75,00 | 73,98 | 75,00 | 0,32% | 148,00 |
| 06.11.2024 | 73,00 | 75,16 | 73,00 | 74,76 | 3,35% | 636,00 |
| 05.11.2024 | 71,84 | 72,58 | 71,06 | 72,34 | 0,98% | 401,00 |
| 04.11.2024 | 70,34 | 71,64 | 70,34 | 71,64 | 0,03% | 73,00 |
| 01.11.2024 | 71,44 | 71,78 | 71,44 | 71,62 | 0,22% | 164,00 |
| 31.10.2024 | 70,62 | 71,46 | 70,56 | 71,46 | 0,65% | 212,00 |
| 30.10.2024 | 71,58 | 71,58 | 70,46 | 71,00 | -1,50% | 197,00 |
| 29.10.2024 | 72,08 | 72,08 | 72,08 | 72,08 | 1,38% | 15,00 |
| 28.10.2024 | 71,86 | 71,86 | 71,10 | 71,10 | -0,34% | 192,00 |
| 25.10.2024 | 71,42 | 71,90 | 71,34 | 71,34 | -0,08% | 293,00 |
| 24.10.2024 | 71,02 | 71,92 | 71,02 | 71,40 | 0,11% | 81,00 |
| 23.10.2024 | 69,18 | 71,68 | 69,18 | 71,32 | -0,50% | 775,00 |
| 22.10.2024 | 70,80 | 71,68 | 70,80 | 71,68 | -0,44% | 274,00 |
| 21.10.2024 | 71,80 | 72,10 | 71,80 | 72,00 | 0,06% | 73,00 |