39,354$
0,19%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 39,71 | 39,97 | 39,12 | 39,28 | -1,38% | 1.147.701,00 |
| 16.10.2026 | 40,04 | 40,80 | 39,78 | 39,83 | -0,45% | 1.812.871,00 |
| 15.10.2026 | 39,88 | 40,08 | 39,01 | 40,01 | -0,52% | 1.465.193,00 |
| 14.10.2026 | 40,07 | 40,37 | 39,60 | 40,22 | -1,01% | 1.507.682,00 |
| 13.10.2026 | 40,94 | 41,00 | 40,33 | 40,63 | 0,35% | 1.337.309,00 |
| 12.10.2026 | 40,83 | 41,11 | 40,25 | 40,49 | 0,65% | 1.308.018,00 |
| 09.10.2026 | 40,48 | 40,66 | 39,76 | 40,23 | -1,85% | 1.603.326,00 |
| 08.10.2026 | 40,84 | 41,53 | 40,72 | 40,99 | -0,02% | 3.232.532,00 |
| 07.10.2026 | 41,50 | 41,50 | 40,37 | 41,00 | -2,57% | 3.459.710,00 |
| 06.10.2026 | 41,49 | 42,77 | 41,17 | 42,08 | 2,86% | 3.071.595,00 |
| 05.10.2026 | 40,24 | 41,28 | 40,19 | 40,91 | 1,51% | 1.894.560,00 |
| 02.10.2026 | 39,76 | 40,51 | 39,69 | 40,30 | 1,43% | 2.040.067,00 |
| 01.10.2026 | 40,00 | 40,16 | 38,88 | 39,73 | -1,32% | 2.349.635,00 |
| 30.09.2026 | 40,77 | 41,41 | 40,23 | 40,26 | -1,61% | 1.725.849,00 |
| 29.09.2026 | 40,70 | 41,03 | 40,31 | 40,92 | 0,10% | 2.057.876,00 |
| 28.09.2026 | 41,75 | 41,96 | 40,75 | 40,88 | -1,94% | 1.556.039,00 |
| 25.09.2026 | 41,79 | 41,99 | 41,18 | 41,69 | 0,72% | 1.120.239,00 |
| 24.09.2026 | 41,05 | 41,54 | 40,78 | 41,39 | 0,75% | 1.600.146,00 |
| 23.09.2026 | 40,75 | 41,61 | 40,72 | 41,08 | 0,17% | 1.371.797,00 |
| 22.09.2026 | 42,01 | 42,02 | 40,59 | 41,01 | -1,61% | 1.876.202,00 |
| 21.09.2026 | 42,60 | 42,68 | 41,63 | 41,68 | -1,23% | 1.770.307,00 |
| 18.09.2026 | 41,90 | 42,22 | 41,46 | 42,20 | -0,21% | 4.547.588,00 |
| 17.09.2026 | 43,04 | 43,66 | 42,23 | 42,29 | -0,38% | 2.477.564,00 |
| 16.09.2026 | 43,39 | 43,92 | 41,95 | 42,45 | -2,28% | 2.446.500,00 |
| 15.09.2026 | 43,89 | 44,26 | 43,22 | 43,44 | -1,36% | 2.127.282,00 |
| 14.09.2026 | 43,65 | 44,12 | 43,18 | 44,04 | 0,46% | 2.588.684,00 |
| 11.09.2026 | 44,27 | 44,50 | 42,93 | 43,84 | 0,64% | 1.647.289,00 |
| 10.09.2026 | 43,81 | 43,99 | 43,29 | 43,56 | 0,05% | 1.152.872,00 |
| 09.09.2026 | 43,22 | 44,05 | 43,07 | 43,54 | 0,51% | 1.728.160,00 |
| 08.09.2026 | 45,15 | 45,26 | 43,22 | 43,32 | -4,73% | 2.308.361,00 |
| 04.09.2026 | 45,27 | 45,90 | 45,15 | 45,47 | -0,42% | 1.667.360,00 |
| 03.09.2026 | 44,68 | 45,69 | 44,43 | 45,66 | 3,49% | 1.899.978,00 |
| 02.09.2026 | 43,03 | 44,57 | 43,03 | 44,12 | 3,16% | 1.581.573,00 |
| 01.09.2026 | 43,87 | 43,87 | 42,43 | 42,77 | 0,42% | 2.138.661,00 |
| 31.08.2026 | 43,20 | 43,45 | 42,57 | 42,59 | -1,62% | 1.948.406,00 |
| 28.08.2026 | 43,63 | 44,15 | 43,25 | 43,29 | -0,51% | 1.227.125,00 |
| 27.08.2026 | 43,11 | 43,75 | 43,00 | 43,51 | 0,44% | 1.410.666,00 |
| 26.08.2026 | 42,51 | 43,40 | 42,25 | 43,32 | 1,67% | 1.809.927,00 |
| 25.08.2026 | 42,96 | 43,18 | 42,00 | 42,61 | 0,54% | 1.701.246,00 |
| 24.08.2026 | 42,86 | 43,10 | 42,33 | 42,38 | 0,55% | 1.682.094,00 |
| 21.08.2026 | 42,51 | 42,99 | 42,00 | 42,15 | 0,40% | 2.334.057,00 |
| 20.08.2026 | 43,45 | 44,14 | 41,93 | 41,98 | -3,45% | 1.824.901,00 |
| 19.08.2026 | 45,00 | 45,32 | 43,36 | 43,48 | -3,55% | 2.291.523,00 |
| 18.08.2026 | 45,49 | 45,93 | 45,07 | 45,08 | 0,92% | 1.616.616,00 |
| 17.08.2026 | 45,45 | 46,08 | 44,62 | 44,67 | -1,74% | 2.049.800,00 |
| 14.08.2026 | 45,38 | 45,95 | 45,38 | 45,46 | 0,40% | 1.198.460,00 |
| 13.08.2026 | 44,65 | 45,31 | 44,30 | 45,28 | 2,68% | 1.805.910,00 |
| 12.08.2026 | 44,68 | 45,04 | 43,66 | 44,10 | -0,74% | 1.840.613,00 |
| 11.08.2026 | 45,51 | 45,62 | 44,42 | 44,43 | -2,74% | 2.318.263,00 |
| 10.08.2026 | 44,90 | 46,21 | 44,85 | 45,68 | -0,76% | 2.055.733,00 |
| 07.08.2026 | 46,48 | 46,69 | 45,77 | 46,03 | -1,37% | 1.572.475,00 |
| 06.08.2026 | 47,12 | 47,26 | 46,35 | 46,67 | -0,51% | 1.777.141,00 |
| 05.08.2026 | 47,14 | 47,67 | 46,32 | 46,91 | -0,19% | 1.860.468,00 |
| 04.08.2026 | 45,17 | 47,08 | 45,17 | 47,00 | 1,97% | 1.823.514,00 |
| 03.08.2026 | 45,88 | 46,25 | 45,69 | 46,09 | 1,05% | 2.296.025,00 |
| 31.07.2026 | 46,00 | 46,59 | 44,98 | 45,61 | -0,89% | 2.555.193,00 |
| 30.07.2026 | 43,47 | 46,78 | 43,11 | 46,02 | 11,08% | 5.837.974,00 |
| 29.07.2026 | 42,18 | 42,88 | 41,07 | 41,43 | -3,27% | 3.870.409,00 |
| 28.07.2026 | 41,09 | 43,06 | 41,09 | 42,83 | 3,96% | 2.717.890,00 |
| 27.07.2026 | 41,85 | 42,25 | 41,03 | 41,20 | -0,39% | 1.705.014,00 |
| 24.07.2026 | 40,69 | 41,46 | 40,29 | 41,36 | 1,30% | 1.386.632,00 |
| 23.07.2026 | 41,34 | 41,34 | 40,63 | 40,83 | -2,09% | 1.848.263,00 |
| 22.07.2026 | 42,01 | 42,31 | 41,40 | 41,70 | -0,29% | 1.389.576,00 |
| 21.07.2026 | 41,69 | 42,01 | 41,13 | 41,82 | 0,50% | 1.659.158,00 |
| 20.07.2026 | 42,25 | 42,29 | 41,55 | 41,61 | -1,49% | 1.368.789,00 |
| 17.07.2026 | 41,76 | 42,66 | 41,64 | 42,24 | 0,86% | 1.806.590,00 |
| 16.07.2026 | 41,07 | 41,92 | 41,02 | 41,88 | 2,25% | 1.279.758,00 |
| 15.07.2026 | 41,37 | 42,15 | 40,93 | 40,96 | -0,73% | 1.908.244,00 |
| 14.07.2026 | 40,62 | 41,32 | 40,50 | 41,26 | 1,00% | 2.079.760,00 |
| 13.07.2026 | 40,33 | 41,03 | 40,15 | 40,85 | 2,82% | 2.376.199,00 |
| 10.07.2026 | 39,44 | 39,94 | 39,44 | 39,73 | 0,58% | 1.837.795,00 |
| 09.07.2026 | 39,50 | 39,96 | 38,80 | 39,50 | 2,01% | 1.986.808,00 |
| 08.07.2026 | 39,31 | 39,33 | 38,35 | 38,72 | -1,20% | 1.792.030,00 |
| 07.07.2026 | 38,63 | 39,43 | 38,51 | 39,19 | 2,08% | 1.989.263,00 |
| 06.07.2026 | 37,85 | 38,74 | 37,81 | 38,39 | 3,76% | 2.041.156,00 |
| 02.07.2026 | 36,51 | 37,03 | 36,24 | 37,00 | 2,13% | 1.416.050,00 |
| 01.07.2026 | 35,54 | 36,62 | 35,44 | 36,23 | 2,49% | 1.606.039,00 |
| 30.06.2026 | 36,38 | 36,55 | 35,28 | 35,35 | -3,36% | 1.960.944,00 |
| 29.06.2026 | 36,66 | 36,92 | 36,28 | 36,58 | -0,38% | 1.609.014,00 |
| 26.06.2026 | 36,48 | 37,55 | 36,18 | 36,72 | 1,05% | 2.585.606,00 |
| 25.06.2026 | 36,77 | 37,71 | 36,28 | 36,34 | 0,30% | 1.711.592,00 |
| 24.06.2026 | 38,09 | 38,10 | 36,09 | 36,23 | -5,13% | 2.879.440,00 |
| 23.06.2026 | 37,49 | 38,21 | 37,32 | 38,19 | 1,35% | 1.048.295,00 |
| 22.06.2026 | 37,36 | 38,07 | 36,89 | 37,68 | 1,58% | 1.184.822,00 |
| 19.06.2026 | 37,12 | 37,15 | 37,08 | 37,09 | -0,21% | - |
| 18.06.2026 | 37,73 | 37,99 | 37,03 | 37,17 | -0,59% | 2.901.779,00 |
| 17.06.2026 | 37,81 | 38,31 | 37,14 | 37,39 | -1,53% | 1.460.008,00 |
| 16.06.2026 | 38,00 | 38,52 | 37,53 | 37,97 | 1,06% | 2.087.888,00 |
| 15.06.2026 | 37,66 | 38,23 | 37,42 | 37,57 | 0,72% | 1.873.160,00 |
| 12.06.2026 | 36,89 | 37,48 | 36,70 | 37,30 | 1,91% | 1.495.068,00 |
| 11.06.2026 | 36,33 | 36,61 | 35,75 | 36,60 | 1,08% | 1.237.116,00 |
| 10.06.2026 | 35,28 | 36,30 | 35,01 | 36,21 | 2,35% | 1.792.532,00 |
| 09.06.2026 | 35,24 | 35,65 | 34,72 | 35,38 | 0,94% | 1.472.637,00 |
| 08.06.2026 | 34,66 | 35,27 | 34,65 | 35,05 | 0,89% | 1.262.437,00 |
| 05.06.2026 | 34,08 | 34,83 | 34,05 | 34,74 | 2,06% | 1.485.866,00 |
| 04.06.2026 | 33,87 | 34,60 | 33,78 | 34,04 | 1,52% | 1.567.433,00 |
| 03.06.2026 | 34,58 | 34,76 | 33,22 | 33,53 | -3,93% | 2.338.837,00 |
| 02.06.2026 | 34,53 | 35,45 | 34,53 | 34,90 | 0,78% | 1.730.405,00 |
| 01.06.2026 | 34,81 | 35,27 | 34,49 | 34,63 | -1,87% | 1.548.897,00 |
| 29.05.2026 | 35,08 | 35,83 | 34,92 | 35,29 | 0,57% | 2.298.588,00 |