Echtzeit-Aktienkurs LGL Group (The)
Bid:
Ask:
Aktienkurse zur LGL Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,57 | 11,85 | 11,37 | 11,55 | 0,65% | - |
| 25.02.2021 | 11,77 | 11,85 | 11,48 | 11,48 | 0,31% | - |
| 24.02.2021 | 11,43 | 11,60 | 11,26 | 11,44 | 1,24% | - |
| 23.02.2021 | 11,32 | 11,93 | 11,08 | 11,30 | 1,07% | - |
| 22.02.2021 | 11,34 | 11,34 | 10,84 | 11,18 | -0,45% | - |
| 19.02.2021 | 11,14 | 11,23 | 11,04 | 11,23 | 1,81% | - |
| 18.02.2021 | 11,01 | 11,19 | 11,01 | 11,03 | -4,09% | - |
| 17.02.2021 | 11,59 | 11,63 | 11,44 | 11,50 | 4,50% | - |
| 16.02.2021 | 10,91 | 11,01 | 10,85 | 11,01 | -0,36% | - |
| 12.02.2021 | 10,60 | 11,23 | 10,60 | 11,05 | -0,18% | - |
| 11.02.2021 | 10,64 | 11,07 | 10,64 | 11,07 | -0,27% | - |
| 10.02.2021 | 10,81 | 11,14 | 10,81 | 11,10 | 2,26% | - |
| 09.02.2021 | 10,41 | 10,87 | 10,18 | 10,85 | 2,50% | - |
| 08.02.2021 | 10,24 | 10,66 | 10,24 | 10,59 | 2,52% | - |
| 05.02.2021 | 10,43 | 10,44 | 10,20 | 10,33 | 0,73% | - |
| 04.02.2021 | 10,29 | 10,38 | 10,21 | 10,25 | 1,49% | - |
| 03.02.2021 | 10,17 | 10,28 | 10,08 | 10,10 | -0,30% | - |
| 02.02.2021 | 10,28 | 10,45 | 10,12 | 10,13 | -2,27% | - |
| 01.02.2021 | 10,20 | 10,80 | 10,20 | 10,37 | 1,82% | - |
| 29.01.2021 | 10,19 | 10,58 | 10,13 | 10,18 | -1,21% | - |
| 28.01.2021 | 10,38 | 10,40 | 0,00 | 10,31 | 0,19% | - |
| 27.01.2021 | 11,07 | 11,07 | 10,18 | 10,29 | -5,86% | - |
| 26.01.2021 | 11,19 | 11,19 | 10,87 | 10,93 | 0,23% | - |
| 25.01.2021 | 10,97 | 11,03 | 10,90 | 10,90 | -1,18% | - |
| 22.01.2021 | 11,04 | 11,18 | 10,97 | 11,03 | -1,16% | - |
| 21.01.2021 | 11,15 | 11,16 | 11,12 | 11,16 | 0,13% | - |
| 20.01.2021 | 11,09 | 11,15 | 11,09 | 11,15 | 0,18% | - |
| 19.01.2021 | 11,10 | 11,35 | 11,07 | 11,13 | -1,64% | - |
| 15.01.2021 | 11,41 | 11,41 | 11,15 | 11,31 | 1,25% | - |
| 14.01.2021 | 11,37 | 11,37 | 11,11 | 11,17 | 0,40% | - |
| 13.01.2021 | 11,00 | 11,36 | 11,00 | 11,13 | -0,80% | - |
| 12.01.2021 | 10,90 | 11,22 | 10,82 | 11,22 | 2,00% | - |
| 11.01.2021 | 11,36 | 11,36 | 11,00 | 11,00 | -3,81% | - |
| 08.01.2021 | 11,92 | 11,92 | 11,40 | 11,43 | 0,35% | - |
| 07.01.2021 | 11,70 | 11,70 | 11,34 | 11,39 | 4,40% | - |
| 06.01.2021 | 10,87 | 11,07 | 10,78 | 10,91 | -4,80% | - |
| 05.01.2021 | 11,56 | 11,63 | 11,46 | 11,46 | -2,55% | - |
| 04.01.2021 | 12,39 | 12,41 | 11,69 | 11,76 | -5,16% | - |
| 31.12.2020 | 12,62 | 12,72 | 12,40 | 12,40 | -0,08% | - |
| 30.12.2020 | 11,64 | 12,52 | 11,24 | 12,41 | 12,56% | - |
| 29.12.2020 | 10,95 | 11,03 | 10,75 | 11,03 | 2,27% | - |
| 28.12.2020 | 10,78 | 10,78 | 10,78 | 10,78 | 4,31% | - |
| 24.12.2020 | 10,08 | 10,34 | 9,84 | 10,34 | 3,14% | - |
| 23.12.2020 | 9,78 | 10,02 | 9,75 | 10,02 | 3,83% | - |
| 22.12.2020 | 9,77 | 9,77 | 9,59 | 9,65 | 0,16% | - |
| 21.12.2020 | 9,80 | 9,80 | 9,64 | 9,64 | -2,03% | - |
| 18.12.2020 | 9,76 | 9,84 | 9,76 | 9,84 | -0,71% | - |
| 17.12.2020 | 9,64 | 9,91 | 9,64 | 9,91 | 0,10% | - |
| 16.12.2020 | 9,91 | 9,93 | 9,82 | 9,90 | -0,45% | - |
| 15.12.2020 | 9,39 | 9,94 | 9,39 | 9,94 | 0,30% | - |
| 14.12.2020 | 9,90 | 10,17 | 9,90 | 9,91 | -1,83% | - |
| 11.12.2020 | 10,06 | 10,12 | 10,03 | 10,10 | 1,30% | - |
| 10.12.2020 | 10,30 | 10,30 | 9,92 | 9,97 | -0,85% | - |
| 09.12.2020 | 9,97 | 10,10 | 9,97 | 10,05 | 1,26% | - |
| 08.12.2020 | 10,32 | 10,39 | 9,54 | 9,93 | 64,46% | - |
| 07.12.2020 | 9,62 | 10,12 | 6,04 | 6,04 | -39,32% | - |
| 04.12.2020 | 10,63 | 10,63 | 9,95 | 9,95 | -2,60% | - |
| 03.12.2020 | 10,10 | 10,27 | 9,91 | 10,21 | -4,00% | - |
| 02.12.2020 | 9,60 | 10,64 | 9,60 | 10,64 | 9,24% | - |
| 01.12.2020 | 9,62 | 9,75 | 9,57 | 9,74 | 1,46% | - |
| 30.11.2020 | 9,53 | 9,60 | 9,53 | 9,60 | 0,73% | - |
| 27.11.2020 | 9,50 | 9,71 | 9,48 | 9,53 | 1,55% | - |
| 25.11.2020 | 9,23 | 9,50 | 9,17 | 9,38 | -1,11% | - |
| 24.11.2020 | 9,26 | 9,53 | 9,16 | 9,49 | 5,16% | - |
| 23.11.2020 | 8,64 | 9,16 | 8,64 | 9,02 | -0,39% | - |
| 20.11.2020 | 8,81 | 9,23 | 8,81 | 9,06 | 1,91% | - |
| 19.11.2020 | 8,89 | 8,89 | 8,89 | 8,89 | 0,97% | - |
| 18.11.2020 | 9,41 | 9,41 | 8,80 | 8,80 | -3,83% | - |
| 17.11.2020 | 9,03 | 9,29 | 9,03 | 9,15 | -1,72% | - |
| 16.11.2020 | 9,25 | 9,33 | 9,10 | 9,31 | 2,76% | - |
| 13.11.2020 | 9,16 | 9,23 | 8,88 | 9,06 | -3,92% | - |
| 12.11.2020 | 9,97 | 9,98 | 9,14 | 9,43 | -3,38% | - |
| 11.11.2020 | 9,80 | 10,01 | 9,67 | 9,76 | -0,20% | - |
| 10.11.2020 | 9,95 | 9,99 | 9,63 | 9,78 | -3,60% | - |
| 09.11.2020 | 10,43 | 10,74 | 10,15 | 10,15 | -1,02% | - |
| 06.11.2020 | 7,94 | 10,58 | 7,92 | 10,25 | -2,75% | - |
| 05.11.2020 | 10,47 | 10,72 | 10,44 | 10,54 | -2,27% | - |
| 04.11.2020 | 10,15 | 10,82 | 10,15 | 10,79 | 4,66% | - |
| 03.11.2020 | 9,37 | 10,32 | 9,37 | 10,31 | 6,46% | - |
| 02.11.2020 | 9,65 | 9,70 | 9,57 | 9,68 | -0,82% | - |
| 30.10.2020 | 9,63 | 9,76 | 9,52 | 9,76 | 1,19% | - |
| 29.10.2020 | 9,64 | 9,70 | 9,55 | 9,65 | 0,05% | - |
| 28.10.2020 | 9,87 | 9,87 | 9,51 | 9,64 | -1,83% | - |
| 27.10.2020 | 9,49 | 9,87 | 9,39 | 9,82 | 7,09% | - |
| 26.10.2020 | 9,24 | 9,37 | 9,05 | 9,17 | 0,00% | - |
| 23.10.2020 | 9,60 | 9,60 | 9,16 | 9,17 | -1,24% | - |
| 22.10.2020 | 9,53 | 9,53 | 9,11 | 9,29 | 3,40% | - |
| 21.10.2020 | 9,37 | 9,37 | 8,98 | 8,98 | -3,44% | - |
| 20.10.2020 | 9,41 | 9,41 | 9,19 | 9,30 | -2,41% | - |
| 19.10.2020 | 9,68 | 9,76 | 9,53 | 9,53 | 1,01% | - |
| 16.10.2020 | 9,04 | 9,61 | 9,04 | 9,44 | 3,40% | - |
| 15.10.2020 | 9,15 | 9,15 | 8,97 | 9,13 | 0,33% | - |
| 14.10.2020 | 8,87 | 9,12 | 8,87 | 9,10 | -0,22% | - |
| 13.10.2020 | 9,31 | 9,31 | 9,06 | 9,12 | 0,55% | - |
| 12.10.2020 | 9,54 | 9,54 | 9,00 | 9,07 | 0,11% | - |
| 09.10.2020 | 8,99 | 9,06 | 8,86 | 9,06 | 4,08% | - |
| 08.10.2020 | 9,01 | 9,01 | 8,70 | 8,70 | 1,93% | - |
| 07.10.2020 | 9,00 | 9,00 | 8,54 | 8,54 | -2,12% | - |
| 06.10.2020 | 8,77 | 8,82 | 8,72 | 8,72 | -0,91% | - |
| 05.10.2020 | 8,47 | 8,80 | 8,47 | 8,80 | 1,68% | - |