31,025$
1,06%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |