37,547$
-3,16%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 38,79 | 39,06 | 37,23 | 37,55 | -3,15% | 1.659.973,00 |
| 20.02.2025 | 39,00 | 39,05 | 37,90 | 38,77 | -0,77% | 1.697.811,00 |
| 19.02.2025 | 39,00 | 39,31 | 38,54 | 39,07 | 0,31% | 1.818.498,00 |
| 18.02.2025 | 39,19 | 39,74 | 38,93 | 38,95 | -0,53% | 2.296.620,00 |
| 17.02.2025 | 39,01 | 39,16 | 39,01 | 39,16 | 0,18% | - |
| 14.02.2025 | 39,42 | 39,85 | 38,94 | 39,09 | -0,36% | 1.802.397,00 |
| 13.02.2025 | 38,93 | 39,34 | 38,34 | 39,23 | 0,77% | 1.325.087,00 |
| 12.02.2025 | 38,43 | 39,04 | 38,02 | 38,93 | 1,43% | 1.720.523,00 |
| 11.02.2025 | 38,06 | 38,61 | 37,99 | 38,38 | 1,19% | 2.224.913,00 |
| 10.02.2025 | 37,15 | 38,18 | 37,04 | 37,93 | 2,40% | 2.418.640,00 |
| 07.02.2025 | 35,44 | 37,24 | 35,18 | 37,04 | 3,55% | 2.451.824,00 |
| 06.02.2025 | 34,61 | 36,39 | 34,35 | 35,77 | 5,92% | 2.906.221,00 |
| 05.02.2025 | 33,46 | 33,82 | 33,22 | 33,77 | 0,24% | 2.099.411,00 |
| 04.02.2025 | 33,98 | 34,54 | 33,66 | 33,69 | -0,65% | 1.107.429,00 |
| 03.02.2025 | 33,85 | 34,33 | 33,47 | 33,91 | -3,56% | 1.182.301,00 |
| 31.01.2025 | 35,30 | 35,50 | 34,90 | 35,16 | -0,57% | 1.525.403,00 |
| 30.01.2025 | 35,39 | 35,62 | 35,09 | 35,36 | 0,11% | 1.544.361,00 |
| 29.01.2025 | 34,06 | 35,59 | 34,03 | 35,32 | 3,61% | 2.002.862,00 |
| 28.01.2025 | 33,95 | 35,92 | 33,84 | 34,09 | 0,56% | 1.800.540,00 |
| 27.01.2025 | 33,25 | 33,93 | 33,24 | 33,90 | 1,95% | 1.098.481,00 |
| 24.01.2025 | 33,31 | 33,66 | 33,16 | 33,25 | -0,72% | 1.187.628,00 |
| 23.01.2025 | 33,19 | 33,65 | 33,09 | 33,49 | 1,30% | 1.053.372,00 |
| 22.01.2025 | 33,26 | 33,35 | 32,86 | 33,06 | -0,63% | 1.226.356,00 |
| 21.01.2025 | 33,42 | 33,62 | 33,01 | 33,27 | 0,42% | 953.290,00 |
| 17.01.2025 | 33,17 | 33,43 | 32,86 | 33,13 | 1,35% | 1.263.147,00 |
| 16.01.2025 | 32,44 | 32,73 | 32,26 | 32,69 | 0,15% | 1.059.899,00 |
| 15.01.2025 | 32,50 | 32,75 | 32,04 | 32,64 | 3,65% | 1.590.598,00 |
| 14.01.2025 | 31,01 | 31,67 | 30,86 | 31,49 | 2,37% | 1.178.701,00 |
| 13.01.2025 | 30,00 | 30,81 | 29,99 | 30,76 | 2,33% | 1.280.312,00 |
| 10.01.2025 | 30,16 | 30,34 | 29,88 | 30,06 | -4,30% | 1.602.046,00 |
| 08.01.2025 | 31,52 | 31,61 | 30,76 | 31,41 | -1,16% | 1.349.418,00 |
| 07.01.2025 | 32,40 | 32,40 | 31,50 | 31,78 | -0,72% | 1.378.381,00 |
| 06.01.2025 | 32,68 | 32,73 | 31,93 | 32,01 | -1,11% | 2.279.821,00 |
| 03.01.2025 | 31,99 | 32,47 | 31,66 | 32,37 | 1,66% | 1.157.493,00 |
| 02.01.2025 | 31,86 | 32,22 | 31,67 | 31,84 | 0,41% | 1.513.686,00 |
| 31.12.2024 | 31,55 | 31,97 | 31,38 | 31,71 | 0,63% | 1.133.327,00 |
| 30.12.2024 | 31,38 | 31,73 | 31,13 | 31,51 | -1,01% | 799.808,00 |
| 27.12.2024 | 31,83 | 32,31 | 31,64 | 31,83 | -0,90% | 859.321,00 |
| 26.12.2024 | 31,61 | 32,24 | 31,55 | 32,12 | 1,20% | 803.165,00 |
| 24.12.2024 | 31,37 | 31,77 | 31,21 | 31,74 | 1,41% | 520.431,00 |
| 23.12.2024 | 30,83 | 31,37 | 30,72 | 31,30 | 0,97% | 819.921,00 |
| 20.12.2024 | 30,42 | 31,69 | 30,11 | 31,00 | 0,98% | 3.696.558,00 |
| 19.12.2024 | 31,20 | 31,56 | 30,56 | 30,70 | 0,49% | 1.816.690,00 |
| 18.12.2024 | 32,34 | 32,84 | 30,52 | 30,55 | -5,88% | 1.910.633,00 |
| 17.12.2024 | 32,58 | 32,81 | 32,19 | 32,46 | -1,79% | 968.185,00 |
| 16.12.2024 | 32,90 | 33,08 | 32,59 | 33,05 | 0,30% | 955.728,00 |
| 13.12.2024 | 32,82 | 33,05 | 32,65 | 32,95 | 0,43% | 933.839,00 |
| 12.12.2024 | 32,97 | 33,64 | 32,77 | 32,81 | -0,30% | 826.895,00 |
| 11.12.2024 | 33,15 | 33,23 | 32,54 | 32,91 | 0,12% | 1.314.291,00 |
| 10.12.2024 | 33,59 | 33,63 | 32,60 | 32,87 | -2,55% | 1.633.037,00 |
| 09.12.2024 | 34,39 | 34,55 | 33,55 | 33,73 | -1,69% | 1.426.318,00 |
| 06.12.2024 | 34,89 | 34,95 | 34,22 | 34,31 | -1,55% | 1.305.565,00 |
| 05.12.2024 | 35,04 | 35,15 | 34,82 | 34,85 | -0,20% | 881.762,00 |
| 04.12.2024 | 34,88 | 35,00 | 34,40 | 34,92 | 0,03% | 992.869,00 |
| 03.12.2024 | 35,55 | 35,59 | 34,58 | 34,91 | -0,91% | 1.096.778,00 |
| 02.12.2024 | 35,60 | 35,63 | 35,21 | 35,23 | -0,87% | 894.134,00 |
| 29.11.2024 | 35,83 | 35,85 | 35,45 | 35,54 | 0,25% | 455.149,00 |
| 27.11.2024 | 35,55 | 35,75 | 35,26 | 35,45 | 0,25% | 1.267.371,00 |
| 26.11.2024 | 35,38 | 35,49 | 34,95 | 35,36 | -0,98% | 713.338,00 |
| 25.11.2024 | 35,63 | 36,00 | 35,55 | 35,71 | 1,05% | 1.134.870,00 |
| 22.11.2024 | 34,64 | 35,56 | 34,64 | 35,34 | 1,49% | 915.711,00 |
| 21.11.2024 | 34,58 | 35,16 | 34,31 | 34,82 | 1,60% | 1.152.112,00 |
| 20.11.2024 | 34,35 | 34,48 | 34,02 | 34,27 | 0,38% | 629.848,00 |
| 19.11.2024 | 34,18 | 34,40 | 33,95 | 34,14 | -2,49% | 1.016.167,00 |
| 18.11.2024 | 35,30 | 35,46 | 34,97 | 35,01 | -0,96% | 876.851,00 |
| 15.11.2024 | 35,02 | 35,47 | 34,95 | 35,35 | 1,17% | 1.087.084,00 |
| 14.11.2024 | 35,60 | 35,86 | 34,82 | 34,94 | -0,26% | 1.062.781,00 |
| 13.11.2024 | 36,05 | 36,23 | 34,99 | 35,03 | -3,07% | 1.325.567,00 |
| 12.11.2024 | 35,76 | 36,38 | 35,61 | 36,14 | 0,58% | 1.164.207,00 |
| 11.11.2024 | 35,36 | 36,39 | 35,27 | 35,93 | 3,07% | 1.380.793,00 |
| 08.11.2024 | 35,27 | 35,61 | 34,84 | 34,86 | -1,13% | 1.580.307,00 |
| 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 |