35,248$
-0,03%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 36,21 | 36,37 | 35,06 | 35,26 | -4,29% | 2.339.234,00 |
| 06.11.2024 | 35,21 | 36,98 | 35,18 | 36,84 | 12,39% | 3.643.821,00 |
| 05.11.2024 | 32,80 | 33,60 | 32,52 | 32,78 | -0,40% | 1.746.190,00 |
| 04.11.2024 | 33,41 | 33,59 | 32,69 | 32,91 | -1,82% | 2.189.958,00 |
| 01.11.2024 | 35,21 | 35,31 | 33,47 | 33,52 | -3,54% | 2.500.353,00 |
| 31.10.2024 | 33,62 | 35,77 | 33,62 | 34,75 | 3,45% | 2.521.982,00 |
| 30.10.2024 | 32,89 | 33,62 | 32,89 | 33,59 | 2,50% | 1.570.825,00 |
| 29.10.2024 | 32,64 | 33,19 | 32,55 | 32,77 | 0,34% | 1.413.621,00 |
| 28.10.2024 | 32,21 | 32,98 | 32,21 | 32,66 | 2,00% | 1.289.264,00 |
| 25.10.2024 | 32,64 | 32,73 | 31,96 | 32,02 | -2,29% | 1.328.258,00 |
| 24.10.2024 | 32,67 | 32,84 | 32,48 | 32,77 | 0,55% | 813.394,00 |
| 23.10.2024 | 32,92 | 33,07 | 32,34 | 32,59 | -1,30% | 1.199.530,00 |
| 22.10.2024 | 32,60 | 33,33 | 32,56 | 33,02 | 0,61% | 1.056.402,00 |
| 21.10.2024 | 33,36 | 33,53 | 32,81 | 32,82 | -2,00% | 1.243.564,00 |
| 18.10.2024 | 33,63 | 33,78 | 33,31 | 33,49 | -0,39% | 1.167.171,00 |
| 17.10.2024 | 33,79 | 33,79 | 33,42 | 33,62 | 0,00% | 910.714,00 |
| 16.10.2024 | 33,92 | 34,26 | 33,41 | 33,62 | 0,00% | 1.200.208,00 |
| 15.10.2024 | 33,00 | 33,96 | 32,79 | 33,62 | 2,16% | 1.892.074,00 |
| 14.10.2024 | 32,42 | 32,93 | 32,31 | 32,91 | 1,48% | 1.215.267,00 |
| 11.10.2024 | 31,72 | 32,54 | 31,65 | 32,43 | 3,15% | 1.574.470,00 |
| 10.10.2024 | 31,43 | 31,82 | 31,19 | 31,44 | -1,41% | 1.326.975,00 |
| 09.10.2024 | 31,32 | 31,91 | 31,13 | 31,89 | 1,63% | 1.364.783,00 |
| 08.10.2024 | 31,18 | 31,53 | 31,06 | 31,38 | 0,84% | 1.275.091,00 |
| 07.10.2024 | 32,06 | 32,10 | 30,92 | 31,12 | -2,26% | 1.311.695,00 |
| 04.10.2024 | 31,35 | 32,06 | 31,24 | 31,84 | 4,53% | 1.229.182,00 |
| 03.10.2024 | 30,28 | 30,54 | 29,92 | 30,46 | -0,49% | 1.076.202,00 |
| 02.10.2024 | 30,85 | 31,27 | 30,46 | 30,61 | -0,94% | 2.506.568,00 |
| 01.10.2024 | 31,38 | 31,44 | 30,46 | 30,90 | -1,94% | 1.513.774,00 |
| 30.09.2024 | 31,36 | 31,63 | 30,94 | 31,51 | 0,29% | 1.142.852,00 |
| 27.09.2024 | 31,62 | 31,88 | 31,24 | 31,42 | 0,03% | 1.112.468,00 |
| 26.09.2024 | 31,17 | 31,71 | 31,16 | 31,41 | 1,88% | 2.470.491,00 |
| 25.09.2024 | 31,30 | 31,44 | 30,80 | 30,83 | -1,47% | 1.629.720,00 |
| 24.09.2024 | 32,16 | 32,48 | 31,21 | 31,29 | -2,28% | 1.352.302,00 |
| 23.09.2024 | 31,84 | 32,34 | 31,81 | 32,02 | 0,28% | 1.158.436,00 |
| 20.09.2024 | 31,76 | 31,95 | 31,53 | 31,93 | 0,06% | 3.248.082,00 |
| 19.09.2024 | 30,99 | 31,94 | 30,80 | 31,91 | 5,24% | 1.942.266,00 |
| 18.09.2024 | 29,96 | 30,97 | 29,91 | 30,32 | 1,20% | 1.814.696,00 |
| 17.09.2024 | 29,92 | 30,33 | 29,74 | 29,96 | 1,05% | 1.721.201,00 |
| 16.09.2024 | 29,62 | 29,94 | 29,45 | 29,65 | 0,68% | 1.524.774,00 |
| 13.09.2024 | 29,54 | 29,94 | 29,35 | 29,45 | 0,51% | 1.411.047,00 |
| 12.09.2024 | 28,87 | 29,33 | 28,48 | 29,30 | 2,06% | 1.216.974,00 |
| 11.09.2024 | 28,86 | 28,94 | 28,01 | 28,71 | -0,55% | 1.651.221,00 |
| 10.09.2024 | 29,19 | 29,29 | 28,30 | 28,87 | -0,93% | 1.821.340,00 |
| 09.09.2024 | 29,66 | 29,76 | 28,93 | 29,14 | -1,05% | 2.851.117,00 |
| 06.09.2024 | 31,16 | 31,38 | 29,20 | 29,45 | -5,64% | 2.222.183,00 |
| 05.09.2024 | 31,66 | 31,77 | 31,02 | 31,21 | -0,83% | 784.376,00 |
| 04.09.2024 | 31,71 | 32,04 | 31,09 | 31,47 | -0,69% | 1.089.653,00 |
| 03.09.2024 | 31,76 | 32,16 | 31,55 | 31,69 | -1,28% | 1.222.685,00 |
| 30.08.2024 | 32,15 | 32,26 | 31,78 | 32,10 | -0,16% | 1.425.065,00 |
| 29.08.2024 | 32,25 | 32,40 | 31,91 | 32,15 | 0,19% | 934.201,00 |
| 28.08.2024 | 31,88 | 32,25 | 31,88 | 32,09 | 0,00% | 752.568,00 |
| 27.08.2024 | 32,00 | 32,25 | 31,80 | 32,09 | -0,06% | 926.071,00 |
| 26.08.2024 | 31,77 | 32,35 | 31,61 | 32,11 | 1,55% | 838.947,00 |
| 23.08.2024 | 31,33 | 31,95 | 31,25 | 31,62 | 1,97% | 872.986,00 |
| 22.08.2024 | 31,05 | 31,31 | 30,80 | 31,01 | -0,06% | 789.442,00 |
| 21.08.2024 | 30,81 | 31,07 | 30,57 | 31,03 | 0,98% | 959.460,00 |
| 20.08.2024 | 31,01 | 31,11 | 30,62 | 30,73 | -1,60% | 984.644,00 |
| 19.08.2024 | 31,30 | 31,50 | 30,97 | 31,23 | -0,38% | 1.088.647,00 |
| 16.08.2024 | 30,66 | 31,39 | 30,63 | 31,35 | 2,22% | 1.141.399,00 |
| 15.08.2024 | 30,14 | 30,93 | 29,98 | 30,67 | 3,76% | 1.334.059,00 |
| 14.08.2024 | 29,63 | 29,85 | 29,53 | 29,56 | 0,44% | 1.319.086,00 |
| 13.08.2024 | 29,50 | 29,50 | 28,94 | 29,43 | 0,89% | 1.254.916,00 |
| 12.08.2024 | 29,59 | 29,94 | 29,13 | 29,17 | -1,42% | 891.214,00 |
| 09.08.2024 | 29,23 | 29,72 | 29,01 | 29,59 | 1,51% | 967.711,00 |
| 08.08.2024 | 29,28 | 29,54 | 28,88 | 29,15 | 0,87% | 1.286.476,00 |
| 07.08.2024 | 30,25 | 30,42 | 28,89 | 28,90 | -1,80% | 1.787.829,00 |
| 06.08.2024 | 29,38 | 29,87 | 29,18 | 29,43 | 1,03% | 2.466.700,00 |
| 05.08.2024 | 28,81 | 29,49 | 27,75 | 29,13 | -2,96% | 2.689.821,00 |
| 02.08.2024 | 32,39 | 32,48 | 29,20 | 30,02 | -11,84% | 4.210.155,00 |
| 01.08.2024 | 35,04 | 36,46 | 33,97 | 34,05 | 2,25% | 3.478.976,00 |
| 31.07.2024 | 33,63 | 34,02 | 33,25 | 33,30 | -0,83% | 1.448.594,00 |
| 30.07.2024 | 33,28 | 33,76 | 33,28 | 33,58 | 1,48% | 1.521.845,00 |
| 29.07.2024 | 33,06 | 33,49 | 32,84 | 33,09 | 0,42% | 1.191.600,00 |
| 26.07.2024 | 32,86 | 33,02 | 32,66 | 32,95 | 1,45% | 781.382,00 |
| 25.07.2024 | 32,09 | 32,85 | 32,09 | 32,48 | 1,72% | 1.055.542,00 |
| 24.07.2024 | 32,50 | 32,77 | 31,92 | 31,93 | -2,18% | 782.549,00 |
| 23.07.2024 | 32,19 | 32,78 | 32,10 | 32,64 | 1,02% | 817.151,00 |
| 22.07.2024 | 32,00 | 32,43 | 31,82 | 32,31 | 1,25% | 886.139,00 |
| 19.07.2024 | 32,09 | 32,23 | 31,76 | 31,91 | -0,87% | 1.058.247,00 |
| 18.07.2024 | 32,70 | 33,21 | 32,01 | 32,19 | -1,80% | 904.361,00 |
| 17.07.2024 | 32,54 | 33,30 | 32,42 | 32,78 | -0,06% | 946.812,00 |
| 16.07.2024 | 32,95 | 33,25 | 32,78 | 32,80 | -0,03% | 1.213.457,00 |
| 15.07.2024 | 32,26 | 32,99 | 32,21 | 32,81 | 1,93% | 1.218.639,00 |
| 12.07.2024 | 32,00 | 32,56 | 31,95 | 32,19 | 0,75% | 1.540.058,00 |
| 11.07.2024 | 31,70 | 32,00 | 31,10 | 31,95 | 1,49% | 2.165.985,00 |
| 10.07.2024 | 30,49 | 31,54 | 30,44 | 31,48 | 2,24% | 1.759.748,00 |
| 09.07.2024 | 30,48 | 31,02 | 30,17 | 30,79 | 0,13% | 1.380.430,00 |
| 08.07.2024 | 31,12 | 31,38 | 30,70 | 30,75 | -0,39% | 1.155.667,00 |
| 05.07.2024 | 31,36 | 31,42 | 30,72 | 30,87 | -1,97% | 974.520,00 |
| 03.07.2024 | 31,51 | 32,01 | 31,48 | 31,49 | 0,35% | 740.733,00 |
| 02.07.2024 | 31,25 | 31,46 | 31,10 | 31,38 | 0,19% | 1.412.070,00 |
| 01.07.2024 | 31,33 | 31,76 | 31,11 | 31,32 | 0,71% | 1.196.272,00 |
| 28.06.2024 | 31,45 | 31,68 | 30,96 | 31,10 | -0,45% | 3.224.430,00 |
| 27.06.2024 | 31,28 | 31,33 | 30,87 | 31,24 | -0,64% | 1.234.610,00 |
| 26.06.2024 | 31,79 | 31,84 | 31,27 | 31,44 | -1,57% | 1.069.957,00 |
| 25.06.2024 | 32,27 | 32,45 | 31,87 | 31,94 | -1,05% | 985.917,00 |
| 24.06.2024 | 32,24 | 32,66 | 32,00 | 32,28 | 0,97% | 1.221.062,00 |
| 21.06.2024 | 31,72 | 32,04 | 31,58 | 31,97 | 0,25% | 3.169.632,00 |
| 20.06.2024 | 31,24 | 32,10 | 31,24 | 31,89 | 1,85% | 2.035.057,00 |
| 18.06.2024 | 30,80 | 31,38 | 30,73 | 31,31 | 1,66% | 1.073.944,00 |