40,981$
0,35%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 40,54 | 41,23 | 40,20 | 41,15 | 0,76% | 1.504.415,00 |
| 06.11.2025 | 41,57 | 42,76 | 40,39 | 40,84 | 0,12% | 1.926.384,00 |
| 05.11.2025 | 40,60 | 41,49 | 40,42 | 40,79 | 1,14% | 1.882.341,00 |
| 04.11.2025 | 40,22 | 40,76 | 39,90 | 40,33 | -0,67% | 1.679.203,00 |
| 03.11.2025 | 41,34 | 41,59 | 40,12 | 40,60 | -3,33% | 2.417.293,00 |
| 31.10.2025 | 40,94 | 42,13 | 40,52 | 42,00 | 3,22% | 2.335.276,00 |
| 30.10.2025 | 40,53 | 42,66 | 39,69 | 40,69 | 1,65% | 2.539.758,00 |
| 29.10.2025 | 39,95 | 40,66 | 39,60 | 40,03 | -0,22% | 1.425.616,00 |
| 28.10.2025 | 40,36 | 40,36 | 39,67 | 40,12 | -0,50% | 1.329.393,00 |
| 27.10.2025 | 40,34 | 40,62 | 39,76 | 40,32 | 0,98% | 1.226.747,00 |
| 24.10.2025 | 39,65 | 40,33 | 39,65 | 39,93 | 1,42% | 834.933,00 |
| 23.10.2025 | 39,32 | 39,69 | 39,29 | 39,37 | -0,13% | 893.638,00 |
| 22.10.2025 | 39,72 | 39,95 | 38,94 | 39,42 | -0,76% | 1.209.814,00 |
| 21.10.2025 | 38,99 | 39,80 | 38,95 | 39,72 | 1,85% | 1.105.582,00 |
| 20.10.2025 | 38,71 | 39,26 | 38,65 | 39,00 | 1,15% | 997.422,00 |
| 17.10.2025 | 38,14 | 38,63 | 38,02 | 38,56 | 1,35% | - |
| 16.10.2025 | 39,28 | 39,28 | 37,99 | 38,04 | -3,77% | 1.754.923,00 |
| 15.10.2025 | 40,38 | 40,51 | 39,19 | 39,53 | -1,79% | 1.190.372,00 |
| 14.10.2025 | 38,75 | 40,61 | 38,75 | 40,25 | 2,57% | 1.026.872,00 |
| 13.10.2025 | 38,82 | 39,52 | 38,72 | 39,24 | 3,15% | 1.280.787,00 |
| 10.10.2025 | 39,75 | 39,77 | 38,04 | 38,04 | -4,69% | 1.489.461,00 |
| 09.10.2025 | 40,35 | 40,64 | 39,59 | 39,91 | 0,08% | 1.119.706,00 |
| 08.10.2025 | 40,43 | 40,85 | 39,63 | 39,88 | -0,45% | 1.391.258,00 |
| 07.10.2025 | 40,46 | 40,82 | 40,02 | 40,06 | -0,47% | 1.331.306,00 |
| 06.10.2025 | 41,18 | 41,57 | 40,14 | 40,25 | -2,04% | 1.840.549,00 |
| 03.10.2025 | 40,50 | 41,09 | 40,41 | 41,09 | 1,83% | 1.689.799,00 |
| 02.10.2025 | 39,94 | 40,54 | 39,79 | 40,35 | 0,60% | 1.277.354,00 |
| 01.10.2025 | 39,99 | 40,33 | 39,78 | 40,11 | -0,55% | 1.476.652,00 |
| 30.09.2025 | 40,41 | 40,69 | 39,73 | 40,33 | -0,32% | 1.302.127,00 |
| 29.09.2025 | 40,74 | 40,74 | 39,84 | 40,46 | -0,52% | 1.879.746,00 |
| 26.09.2025 | 40,53 | 40,95 | 40,25 | 40,67 | 1,19% | 1.309.331,00 |
| 25.09.2025 | 40,39 | 40,98 | 40,04 | 40,19 | -1,40% | 1.282.049,00 |
| 24.09.2025 | 40,72 | 41,00 | 40,43 | 40,76 | 0,52% | 1.100.300,00 |
| 23.09.2025 | 40,94 | 41,75 | 40,53 | 40,55 | -1,17% | 2.657.954,00 |
| 22.09.2025 | 40,73 | 41,25 | 40,42 | 41,03 | -0,56% | 2.013.600,00 |
| 19.09.2025 | 41,32 | 41,35 | 40,42 | 41,26 | 3,67% | 5.562.094,00 |
| 18.09.2025 | 39,43 | 39,84 | 39,14 | 39,80 | 1,12% | 2.090.877,00 |
| 17.09.2025 | 39,68 | 40,24 | 39,21 | 39,36 | -0,20% | 2.445.120,00 |
| 16.09.2025 | 40,77 | 41,02 | 39,06 | 39,44 | -4,39% | 3.031.919,00 |
| 15.09.2025 | 42,04 | 42,04 | 41,07 | 41,25 | -2,14% | 1.531.373,00 |
| 12.09.2025 | 42,02 | 42,45 | 41,84 | 42,15 | 0,00% | 1.399.618,00 |
| 11.09.2025 | 41,52 | 42,21 | 41,22 | 42,15 | 1,44% | 1.731.425,00 |
| 10.09.2025 | 41,60 | 41,90 | 41,02 | 41,55 | -0,05% | 1.494.827,00 |
| 09.09.2025 | 42,08 | 42,26 | 41,44 | 41,57 | -0,26% | 1.977.411,00 |
| 08.09.2025 | 42,16 | 42,16 | 40,37 | 41,68 | -1,02% | 3.395.412,00 |
| 05.09.2025 | 43,35 | 43,48 | 42,00 | 42,11 | -2,57% | 1.700.304,00 |
| 04.09.2025 | 43,28 | 43,66 | 42,97 | 43,22 | -0,16% | 1.293.655,00 |
| 03.09.2025 | 42,44 | 43,30 | 42,44 | 43,29 | 1,45% | 2.499.346,00 |
| 02.09.2025 | 42,08 | 42,70 | 41,32 | 42,67 | -0,61% | 1.478.181,00 |
| 29.08.2025 | 42,82 | 43,12 | 42,68 | 42,93 | 0,37% | 1.414.952,00 |
| 28.08.2025 | 42,57 | 42,86 | 42,42 | 42,77 | 0,80% | 1.330.510,00 |
| 27.08.2025 | 42,29 | 42,92 | 42,29 | 42,43 | -0,42% | 1.596.505,00 |
| 26.08.2025 | 41,77 | 42,61 | 41,70 | 42,61 | 1,69% | 1.459.862,00 |
| 25.08.2025 | 41,73 | 42,20 | 41,72 | 41,90 | -0,10% | 1.446.721,00 |
| 22.08.2025 | 40,91 | 42,36 | 40,84 | 41,94 | 3,17% | 1.868.724,00 |
| 21.08.2025 | 40,66 | 41,02 | 40,53 | 40,65 | -0,56% | 1.023.739,00 |
| 20.08.2025 | 40,35 | 41,00 | 40,35 | 40,88 | 0,74% | 1.299.641,00 |
| 19.08.2025 | 40,25 | 40,96 | 40,20 | 40,58 | 0,97% | 1.422.092,00 |
| 18.08.2025 | 40,15 | 40,35 | 39,75 | 40,19 | -0,94% | 1.515.594,00 |
| 15.08.2025 | 41,00 | 41,09 | 40,51 | 40,57 | -1,00% | 1.620.939,00 |
| 14.08.2025 | 40,24 | 40,99 | 40,02 | 40,98 | 0,91% | 1.740.073,00 |
| 13.08.2025 | 39,85 | 40,67 | 39,65 | 40,61 | 2,29% | 2.014.806,00 |
| 12.08.2025 | 38,66 | 39,80 | 38,51 | 39,70 | 3,87% | 1.709.442,00 |
| 11.08.2025 | 38,25 | 38,50 | 37,99 | 38,22 | 0,16% | 1.853.133,00 |
| 08.08.2025 | 38,38 | 38,64 | 37,84 | 38,16 | -0,26% | 2.578.951,00 |
| 07.08.2025 | 39,52 | 39,72 | 38,03 | 38,26 | -2,99% | 1.880.941,00 |
| 06.08.2025 | 38,98 | 39,73 | 38,81 | 39,44 | 1,70% | 2.782.042,00 |
| 05.08.2025 | 38,47 | 38,92 | 38,02 | 38,78 | 2,27% | 2.568.489,00 |
| 04.08.2025 | 37,43 | 38,01 | 36,88 | 37,92 | 2,85% | 2.454.743,00 |
| 01.08.2025 | 37,28 | 37,39 | 35,21 | 36,87 | -3,25% | 3.188.487,00 |
| 31.07.2025 | 35,75 | 38,19 | 35,54 | 38,11 | 11,43% | 6.386.323,00 |
| 30.07.2025 | 34,75 | 35,00 | 33,92 | 34,20 | -2,40% | 3.254.104,00 |
| 29.07.2025 | 35,38 | 35,55 | 35,00 | 35,04 | -0,09% | 2.830.838,00 |
| 28.07.2025 | 34,93 | 35,12 | 34,72 | 35,07 | 0,69% | 1.603.210,00 |
| 25.07.2025 | 34,80 | 34,89 | 34,38 | 34,83 | 0,32% | 1.154.290,00 |
| 24.07.2025 | 35,11 | 35,31 | 34,65 | 34,72 | -1,53% | 1.216.541,00 |
| 23.07.2025 | 34,92 | 35,40 | 34,76 | 35,26 | 2,20% | 1.497.208,00 |
| 22.07.2025 | 34,16 | 34,64 | 34,00 | 34,50 | 1,11% | 1.511.473,00 |
| 21.07.2025 | 34,73 | 34,89 | 34,08 | 34,12 | -1,24% | 1.886.176,00 |
| 18.07.2025 | 34,70 | 34,70 | 34,20 | 34,55 | 0,20% | 1.589.312,00 |
| 17.07.2025 | 33,36 | 34,62 | 33,30 | 34,48 | 2,47% | 1.932.960,00 |
| 16.07.2025 | 33,59 | 33,90 | 33,05 | 33,65 | 0,84% | 2.309.334,00 |
| 15.07.2025 | 34,45 | 34,64 | 33,37 | 33,37 | -3,81% | 2.166.335,00 |
| 14.07.2025 | 33,90 | 34,71 | 33,85 | 34,69 | 1,82% | 1.580.096,00 |
| 11.07.2025 | 33,82 | 34,33 | 33,57 | 34,07 | -0,53% | 1.463.403,00 |
| 10.07.2025 | 34,18 | 34,27 | 33,68 | 34,25 | -0,49% | 2.015.048,00 |
| 09.07.2025 | 35,30 | 35,38 | 34,37 | 34,42 | -1,60% | 1.996.776,00 |
| 08.07.2025 | 34,50 | 35,49 | 34,31 | 34,98 | 2,04% | 2.805.384,00 |
| 07.07.2025 | 34,63 | 35,14 | 34,06 | 34,28 | -1,41% | 2.119.745,00 |
| 03.07.2025 | 35,24 | 35,54 | 34,68 | 34,77 | -0,57% | 1.306.497,00 |
| 02.07.2025 | 35,11 | 35,11 | 34,38 | 34,97 | 0,29% | 1.935.473,00 |
| 01.07.2025 | 34,40 | 35,24 | 34,33 | 34,87 | 0,78% | 1.838.918,00 |
| 30.06.2025 | 34,80 | 34,95 | 34,48 | 34,60 | 0,09% | 2.136.639,00 |
| 27.06.2025 | 34,80 | 34,92 | 34,27 | 34,57 | 0,14% | 3.148.873,00 |
| 26.06.2025 | 33,04 | 34,55 | 33,00 | 34,52 | 4,83% | 2.360.103,00 |
| 25.06.2025 | 33,20 | 33,30 | 32,68 | 32,93 | -0,66% | 2.025.389,00 |
| 24.06.2025 | 33,24 | 33,56 | 32,99 | 33,15 | 1,01% | 2.446.750,00 |
| 23.06.2025 | 32,84 | 32,97 | 31,69 | 32,82 | -0,58% | 2.467.822,00 |
| 20.06.2025 | 33,41 | 33,65 | 32,97 | 33,01 | -0,48% | 2.657.350,00 |
| 18.06.2025 | 32,80 | 33,56 | 32,75 | 33,17 | 0,94% | 2.339.339,00 |