33,836$
0,70%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 33,73 | 34,03 | 33,31 | 33,81 | 0,63% | 6.956.965,00 |
| 19.03.2026 | 33,61 | 34,21 | 33,21 | 33,60 | -0,53% | 2.183.432,00 |
| 18.03.2026 | 34,46 | 34,91 | 33,78 | 33,78 | -2,20% | 2.835.208,00 |
| 17.03.2026 | 33,98 | 34,69 | 33,76 | 34,54 | 3,29% | 2.230.175,00 |
| 16.03.2026 | 33,14 | 33,71 | 32,87 | 33,44 | 2,55% | 2.365.541,00 |
| 13.03.2026 | 33,00 | 33,06 | 32,47 | 32,61 | 0,06% | 1.708.821,00 |
| 12.03.2026 | 32,55 | 32,88 | 32,22 | 32,59 | -1,75% | 2.632.839,00 |
| 11.03.2026 | 33,72 | 33,72 | 32,53 | 33,17 | -1,51% | 2.686.485,00 |
| 10.03.2026 | 34,13 | 34,47 | 33,21 | 33,68 | -0,94% | 1.970.788,00 |
| 09.03.2026 | 33,05 | 34,24 | 32,44 | 34,00 | -0,12% | 2.704.093,00 |
| 06.03.2026 | 34,14 | 34,18 | 33,13 | 34,04 | -3,10% | 1.954.257,00 |
| 05.03.2026 | 34,75 | 35,28 | 34,42 | 35,13 | 0,14% | 2.266.002,00 |
| 04.03.2026 | 34,00 | 35,23 | 33,94 | 35,08 | 2,93% | 2.731.467,00 |
| 03.03.2026 | 33,00 | 34,43 | 32,18 | 34,08 | -1,22% | 3.343.413,00 |
| 02.03.2026 | 33,70 | 34,83 | 33,59 | 34,50 | 0,58% | 2.825.648,00 |
| 27.02.2026 | 36,09 | 36,45 | 33,80 | 34,30 | -6,97% | 5.210.825,00 |
| 26.02.2026 | 36,20 | 37,05 | 35,96 | 36,87 | 2,39% | 3.114.198,00 |
| 25.02.2026 | 36,63 | 36,92 | 35,28 | 36,01 | 1,07% | 3.878.312,00 |
| 24.02.2026 | 35,55 | 36,39 | 34,61 | 35,63 | -0,17% | 4.137.864,00 |
| 23.02.2026 | 39,57 | 39,75 | 35,57 | 35,69 | -10,55% | 5.262.711,00 |
| 20.02.2026 | 39,95 | 40,19 | 39,47 | 39,90 | -0,50% | 2.036.973,00 |
| 19.02.2026 | 41,38 | 41,48 | 39,70 | 40,10 | -4,16% | 1.726.439,00 |
| 18.02.2026 | 41,64 | 41,98 | 41,22 | 41,84 | 0,65% | 1.526.199,00 |
| 17.02.2026 | 41,61 | 42,25 | 41,10 | 41,57 | 1,69% | 2.081.045,00 |
| 13.02.2026 | 40,39 | 41,49 | 39,65 | 40,88 | 0,52% | 2.512.786,00 |
| 12.02.2026 | 41,34 | 41,92 | 39,85 | 40,67 | 5,64% | 3.613.512,00 |
| 11.02.2026 | 39,72 | 40,00 | 38,38 | 38,50 | -2,11% | 2.211.549,00 |
| 10.02.2026 | 39,56 | 40,02 | 38,99 | 39,33 | -0,91% | 2.353.919,00 |
| 09.02.2026 | 40,01 | 40,44 | 39,53 | 39,69 | -1,54% | 1.469.165,00 |
| 06.02.2026 | 39,67 | 40,56 | 39,65 | 40,31 | 2,70% | 2.079.723,00 |
| 05.02.2026 | 40,31 | 41,08 | 39,14 | 39,25 | -3,44% | 2.949.022,00 |
| 04.02.2026 | 40,80 | 41,26 | 40,05 | 40,65 | -0,15% | 2.566.886,00 |
| 03.02.2026 | 42,37 | 43,06 | 40,65 | 40,71 | -3,99% | 2.071.225,00 |
| 02.02.2026 | 41,57 | 42,69 | 41,57 | 42,40 | 1,90% | 1.550.166,00 |
| 30.01.2026 | 41,47 | 42,12 | 41,47 | 41,61 | -0,07% | 1.677.710,00 |
| 29.01.2026 | 41,37 | 41,78 | 40,73 | 41,64 | 1,78% | 1.523.684,00 |
| 28.01.2026 | 40,83 | 41,61 | 40,75 | 40,91 | 0,10% | 1.322.644,00 |
| 27.01.2026 | 41,30 | 41,49 | 40,68 | 40,87 | -0,80% | 963.968,00 |
| 26.01.2026 | 40,51 | 41,34 | 40,50 | 41,20 | 2,11% | 1.386.865,00 |
| 23.01.2026 | 40,89 | 41,11 | 40,04 | 40,35 | -2,23% | 1.129.795,00 |
| 22.01.2026 | 41,29 | 42,08 | 41,03 | 41,27 | 0,54% | 1.707.314,00 |
| 21.01.2026 | 39,90 | 41,48 | 39,77 | 41,05 | 3,27% | 2.064.048,00 |
| 20.01.2026 | 40,39 | 40,78 | 39,07 | 39,75 | -2,04% | 2.126.779,00 |
| 19.01.2026 | 40,54 | 40,67 | 40,35 | 40,58 | -0,79% | - |
| 16.01.2026 | 41,30 | 41,46 | 40,72 | 40,90 | -1,49% | 1.931.448,00 |
| 15.01.2026 | 41,84 | 42,17 | 41,46 | 41,52 | -0,65% | 1.330.839,00 |
| 14.01.2026 | 41,50 | 42,23 | 41,26 | 41,79 | 1,41% | 1.563.110,00 |
| 13.01.2026 | 42,01 | 42,32 | 40,89 | 41,21 | -1,60% | 1.969.550,00 |
| 12.01.2026 | 42,90 | 43,05 | 41,72 | 41,88 | -4,34% | 2.176.148,00 |
| 09.01.2026 | 44,15 | 44,42 | 43,42 | 43,78 | -0,86% | 1.627.467,00 |
| 08.01.2026 | 44,92 | 45,39 | 44,14 | 44,16 | -1,16% | 1.816.822,00 |
| 07.01.2026 | 46,49 | 46,49 | 44,67 | 44,68 | -3,83% | 1.818.763,00 |
| 06.01.2026 | 46,16 | 46,57 | 45,38 | 46,46 | 0,45% | 1.793.474,00 |
| 05.01.2026 | 45,02 | 46,82 | 44,90 | 46,25 | 2,75% | 2.021.914,00 |
| 02.01.2026 | 44,70 | 45,09 | 44,01 | 45,01 | 1,08% | 1.509.978,00 |
| 31.12.2025 | 45,01 | 45,20 | 44,33 | 44,53 | -0,85% | 1.084.966,00 |
| 30.12.2025 | 45,50 | 45,66 | 44,87 | 44,91 | -1,14% | 1.182.408,00 |
| 29.12.2025 | 45,55 | 45,75 | 45,05 | 45,43 | -0,68% | 842.736,00 |
| 26.12.2025 | 45,88 | 46,06 | 45,61 | 45,74 | -0,59% | 638.520,00 |
| 24.12.2025 | 45,78 | 46,14 | 45,66 | 46,01 | 0,52% | 486.185,00 |
| 23.12.2025 | 46,16 | 46,56 | 45,68 | 45,77 | -0,80% | 946.844,00 |
| 22.12.2025 | 46,35 | 46,71 | 45,94 | 46,14 | -0,15% | 1.347.086,00 |
| 19.12.2025 | 45,82 | 46,49 | 45,58 | 46,21 | 0,79% | 2.514.106,00 |
| 18.12.2025 | 45,50 | 46,49 | 45,30 | 45,85 | 1,28% | 1.595.001,00 |
| 17.12.2025 | 45,19 | 45,87 | 44,98 | 45,27 | -0,07% | 1.705.688,00 |
| 16.12.2025 | 45,42 | 46,25 | 45,06 | 45,30 | 0,22% | 1.948.196,00 |
| 15.12.2025 | 46,01 | 46,53 | 44,95 | 45,20 | 0,31% | 1.563.987,00 |
| 12.12.2025 | 46,43 | 46,61 | 44,91 | 45,06 | -2,59% | 1.298.353,00 |
| 11.12.2025 | 44,97 | 46,51 | 44,89 | 46,26 | 2,75% | 1.934.411,00 |
| 10.12.2025 | 43,14 | 45,05 | 43,05 | 45,02 | 4,38% | 3.080.832,00 |
| 09.12.2025 | 42,82 | 43,83 | 42,69 | 43,13 | 0,33% | 1.590.881,00 |
| 08.12.2025 | 42,78 | 43,21 | 42,14 | 42,99 | 0,58% | 1.542.817,00 |
| 05.12.2025 | 42,50 | 43,12 | 42,36 | 42,74 | 0,47% | 1.480.641,00 |
| 04.12.2025 | 41,91 | 42,83 | 41,86 | 42,54 | 1,48% | 1.560.053,00 |
| 03.12.2025 | 40,76 | 41,95 | 40,75 | 41,92 | 2,39% | 1.396.761,00 |
| 02.12.2025 | 41,07 | 41,33 | 40,84 | 40,94 | 0,24% | 1.329.499,00 |
| 01.12.2025 | 40,88 | 41,54 | 40,78 | 40,84 | -0,73% | 1.342.730,00 |
| 28.11.2025 | 41,58 | 41,58 | 41,08 | 41,14 | -0,51% | 518.332,00 |
| 26.11.2025 | 41,27 | 42,18 | 41,27 | 41,35 | 0,83% | 2.300.360,00 |
| 25.11.2025 | 40,82 | 41,86 | 40,72 | 41,01 | 1,66% | 2.307.460,00 |
| 24.11.2025 | 39,95 | 40,51 | 39,57 | 40,34 | 1,03% | 1.216.769,00 |
| 21.11.2025 | 39,63 | 40,17 | 38,66 | 39,93 | 1,40% | 1.534.458,00 |
| 20.11.2025 | 40,56 | 41,14 | 39,22 | 39,38 | -1,33% | 1.564.451,00 |
| 19.11.2025 | 39,77 | 40,00 | 39,33 | 39,91 | 0,88% | 982.574,00 |
| 18.11.2025 | 38,86 | 39,86 | 38,60 | 39,56 | 0,48% | 1.267.962,00 |
| 17.11.2025 | 40,85 | 40,87 | 39,17 | 39,37 | -4,07% | 1.502.697,00 |
| 14.11.2025 | 41,00 | 41,56 | 40,63 | 41,04 | -0,10% | 1.271.363,00 |
| 13.11.2025 | 41,68 | 42,07 | 40,94 | 41,08 | -1,75% | 1.242.141,00 |
| 12.11.2025 | 41,24 | 42,28 | 41,24 | 41,81 | 1,43% | 1.527.807,00 |
| 11.11.2025 | 40,98 | 41,61 | 40,96 | 41,22 | 0,37% | 1.536.527,00 |
| 10.11.2025 | 41,15 | 41,63 | 41,03 | 41,07 | -0,19% | 1.503.460,00 |
| 07.11.2025 | 40,49 | 41,23 | 40,20 | 41,15 | 0,76% | 1.504.414,00 |
| 06.11.2025 | 41,57 | 42,76 | 40,39 | 40,84 | 0,12% | 1.909.229,00 |
| 05.11.2025 | 40,60 | 41,49 | 40,42 | 40,79 | 1,14% | 1.882.116,00 |
| 04.11.2025 | 40,22 | 40,76 | 39,90 | 40,33 | -0,67% | 1.678.700,00 |
| 03.11.2025 | 41,34 | 41,59 | 40,12 | 40,60 | -3,33% | 2.395.801,00 |
| 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 |