41,186$
3,48%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 41,32 | 41,35 | 40,42 | 41,26 | 3,67% | 5.562.094,00 |
| 18.09.2025 | 39,37 | 39,84 | 39,14 | 39,80 | 1,12% | 2.090.877,00 |
| 17.09.2025 | 39,74 | 40,24 | 39,21 | 39,36 | -0,20% | 2.445.120,00 |
| 16.09.2025 | 41,02 | 41,02 | 39,06 | 39,44 | -4,39% | 3.031.919,00 |
| 15.09.2025 | 41,91 | 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% | 3.395.404,00 |
| 05.09.2025 | 43,35 | 43,48 | 42,00 | 42,11 | -2,57% | 1.700.304,00 |
| 04.09.2025 | 43,29 | 43,66 | 42,97 | 43,22 | -0,16% | 1.293.655,00 |
| 03.09.2025 | 42,51 | 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 | 42,47 | 42,86 | 42,42 | 42,77 | 0,80% | 1.330.510,00 |
| 27.08.2025 | 42,44 | 42,92 | 42,29 | 42,43 | -0,42% | 1.596.505,00 |
| 26.08.2025 | 41,78 | 42,61 | 41,70 | 42,61 | 1,69% | 1.459.862,00 |
| 25.08.2025 | 41,79 | 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 | 40,54 | 41,02 | 40,53 | 40,65 | -0,56% | 1.023.739,00 |
| 20.08.2025 | 40,50 | 41,00 | 40,35 | 40,88 | 0,74% | 1.299.641,00 |
| 19.08.2025 | 40,20 | 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 | 40,12 | 40,99 | 40,02 | 40,98 | 0,91% | 1.740.073,00 |
| 13.08.2025 | 39,79 | 40,67 | 39,65 | 40,61 | 2,29% | 2.014.806,00 |
| 12.08.2025 | 38,51 | 39,80 | 38,51 | 39,70 | 3,87% | 1.709.442,00 |
| 11.08.2025 | 38,28 | 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 | 39,63 | 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 | 37,36 | 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 | 35,72 | 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 | 35,23 | 35,55 | 35,00 | 35,04 | -0,09% | 2.830.838,00 |
| 28.07.2025 | 35,07 | 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 | 35,13 | 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 | 34,19 | 34,64 | 34,00 | 34,50 | 1,11% | 1.511.473,00 |
| 21.07.2025 | 34,52 | 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 | 33,47 | 34,62 | 33,30 | 34,48 | 2,47% | 1.932.960,00 |
| 16.07.2025 | 33,63 | 33,90 | 33,05 | 33,65 | 0,84% | 2.309.334,00 |
| 15.07.2025 | 34,40 | 34,64 | 33,37 | 33,37 | -3,81% | 2.166.335,00 |
| 14.07.2025 | 34,04 | 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 | 34,08 | 34,27 | 33,68 | 34,25 | -0,49% | 2.015.048,00 |
| 09.07.2025 | 35,34 | 35,38 | 34,37 | 34,42 | -1,60% | 1.996.776,00 |
| 08.07.2025 | 34,48 | 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 | 35,08 | 35,11 | 34,38 | 34,97 | 0,29% | 1.935.473,00 |
| 01.07.2025 | 34,33 | 35,24 | 34,33 | 34,87 | 0,78% | 1.838.918,00 |
| 30.06.2025 | 34,79 | 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 | 33,15 | 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 |
| 17.06.2025 | 32,78 | 33,10 | 32,61 | 32,86 | -0,73% | 2.577.464,00 |
| 16.06.2025 | 32,81 | 33,56 | 32,81 | 33,10 | 1,94% | 1.584.905,00 |
| 13.06.2025 | 32,58 | 33,01 | 32,25 | 32,47 | -1,99% | 1.180.161,00 |
| 12.06.2025 | 32,84 | 33,14 | 32,29 | 33,13 | 0,21% | 953.347,00 |
| 11.06.2025 | 33,49 | 33,88 | 32,97 | 33,06 | -0,78% | 1.155.075,00 |
| 10.06.2025 | 33,31 | 33,45 | 33,07 | 33,32 | -0,39% | 1.026.281,00 |
| 09.06.2025 | 33,66 | 33,70 | 33,27 | 33,45 | 0,12% | 1.099.363,00 |
| 06.06.2025 | 33,55 | 33,70 | 33,19 | 33,41 | 1,83% | 1.091.608,00 |
| 05.06.2025 | 32,60 | 33,18 | 32,30 | 32,81 | 0,40% | 1.079.729,00 |
| 04.06.2025 | 33,12 | 33,67 | 32,67 | 32,68 | -1,66% | 1.502.974,00 |
| 03.06.2025 | 32,98 | 33,56 | 32,45 | 33,23 | 1,03% | 2.092.160,00 |
| 02.06.2025 | 32,99 | 33,07 | 32,32 | 32,89 | -0,75% | 1.207.920,00 |
| 30.05.2025 | 33,12 | 33,30 | 32,62 | 33,14 | -0,42% | 1.556.123,00 |
| 29.05.2025 | 33,12 | 33,31 | 32,71 | 33,28 | 1,19% | 1.497.036,00 |
| 28.05.2025 | 33,56 | 33,59 | 32,86 | 32,89 | -1,94% | 1.159.301,00 |
| 27.05.2025 | 32,90 | 33,54 | 32,40 | 33,54 | 3,58% | 1.751.743,00 |
| 23.05.2025 | 31,79 | 32,53 | 31,61 | 32,38 | -0,89% | 1.286.484,00 |
| 22.05.2025 | 32,65 | 32,91 | 32,28 | 32,67 | 0,15% | 1.477.292,00 |
| 21.05.2025 | 33,62 | 33,69 | 32,60 | 32,62 | -3,89% | 1.605.874,00 |
| 20.05.2025 | 34,20 | 34,29 | 33,90 | 33,94 | -0,99% | 999.641,00 |
| 19.05.2025 | 33,85 | 34,40 | 33,85 | 34,28 | -0,41% | 1.453.306,00 |
| 16.05.2025 | 34,25 | 34,58 | 34,02 | 34,42 | 0,94% | 1.554.061,00 |
| 15.05.2025 | 34,03 | 34,53 | 33,78 | 34,10 | -1,13% | 1.810.215,00 |
| 14.05.2025 | 35,40 | 35,45 | 34,47 | 34,49 | -2,82% | 1.978.751,00 |
| 13.05.2025 | 34,94 | 35,70 | 34,68 | 35,49 | 1,40% | 2.265.283,00 |
| 12.05.2025 | 34,53 | 35,42 | 34,46 | 35,00 | 4,95% | 1.977.562,00 |
| 09.05.2025 | 33,43 | 33,80 | 33,24 | 33,35 | -0,06% | 1.465.709,00 |
| 08.05.2025 | 33,99 | 34,05 | 33,20 | 33,37 | -1,82% | 2.673.318,00 |
| 07.05.2025 | 33,40 | 34,06 | 33,31 | 33,99 | 3,06% | 4.092.705,00 |
| 06.05.2025 | 32,50 | 33,34 | 32,39 | 32,98 | 0,15% | 2.269.831,00 |
| 05.05.2025 | 32,75 | 33,34 | 32,62 | 32,93 | -0,60% | 1.592.970,00 |
| 02.05.2025 | 32,58 | 33,21 | 32,15 | 33,13 | 3,63% | 2.273.211,00 |
| 01.05.2025 | 31,99 | 32,59 | 31,61 | 31,97 | 0,31% | 1.738.874,00 |
| 30.04.2025 | 31,56 | 31,92 | 31,08 | 31,87 | -2,21% | 2.001.815,00 |
| 29.04.2025 | 31,91 | 32,62 | 31,70 | 32,59 | 1,68% | 2.018.108,00 |