78,988$
0,83%
Echtzeit-Aktienkurs Loews Corp.
Bid:
Ask:
Aktienkurse zur Loews Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 78,48 | 79,67 | 78,48 | 78,99 | 0,83% | - |
| 13.09.2024 | 78,37 | 78,94 | 78,11 | 78,34 | 0,35% | 563.530,00 |
| 12.09.2024 | 77,70 | 78,18 | 77,20 | 78,07 | 0,45% | 607.234,00 |
| 11.09.2024 | 79,22 | 79,32 | 76,96 | 77,72 | -2,19% | 750.206,00 |
| 10.09.2024 | 80,70 | 80,87 | 79,27 | 79,46 | -1,27% | 620.438,00 |
| 09.09.2024 | 79,88 | 81,25 | 79,70 | 80,48 | 1,37% | 868.162,00 |
| 06.09.2024 | 80,62 | 81,10 | 79,35 | 79,39 | -1,87% | 965.783,00 |
| 05.09.2024 | 82,33 | 82,33 | 80,43 | 80,90 | -1,29% | 762.587,00 |
| 04.09.2024 | 82,38 | 82,63 | 81,47 | 81,96 | 0,17% | 760.972,00 |
| 03.09.2024 | 81,46 | 82,34 | 81,36 | 81,82 | -0,15% | 1.041.830,00 |
| 30.08.2024 | 81,80 | 82,10 | 81,45 | 81,94 | 0,32% | 1.104.533,00 |
| 29.08.2024 | 81,45 | 81,92 | 80,54 | 81,68 | 0,48% | 532.793,00 |
| 28.08.2024 | 80,79 | 81,81 | 80,66 | 81,29 | 0,77% | 464.302,00 |
| 27.08.2024 | 80,62 | 81,03 | 80,33 | 80,67 | 0,27% | 320.560,00 |
| 26.08.2024 | 80,58 | 81,51 | 80,29 | 80,45 | 0,12% | 509.843,00 |
| 23.08.2024 | 79,85 | 80,62 | 79,61 | 80,35 | 1,16% | 360.014,00 |
| 22.08.2024 | 79,04 | 79,55 | 78,91 | 79,43 | 0,44% | 313.048,00 |
| 21.08.2024 | 79,15 | 79,15 | 78,42 | 79,08 | 0,22% | 455.287,00 |
| 20.08.2024 | 79,26 | 79,29 | 78,78 | 78,91 | -0,58% | 405.926,00 |
| 19.08.2024 | 78,95 | 79,73 | 78,95 | 79,37 | 0,51% | 585.408,00 |
| 16.08.2024 | 78,49 | 79,04 | 78,24 | 78,97 | 0,77% | 608.086,00 |
| 15.08.2024 | 78,21 | 78,62 | 77,85 | 78,37 | 0,91% | 403.513,00 |
| 14.08.2024 | 77,22 | 77,74 | 77,17 | 77,66 | 0,78% | 635.890,00 |
| 13.08.2024 | 77,34 | 77,34 | 76,33 | 77,06 | 0,17% | 420.070,00 |
| 12.08.2024 | 78,11 | 78,11 | 76,83 | 76,93 | -1,22% | 450.223,00 |
| 09.08.2024 | 77,45 | 78,01 | 76,89 | 77,88 | 0,57% | 466.473,00 |
| 08.08.2024 | 76,28 | 77,55 | 76,28 | 77,44 | 1,53% | 537.847,00 |
| 07.08.2024 | 76,88 | 77,57 | 76,21 | 76,27 | -0,17% | 854.789,00 |
| 06.08.2024 | 76,13 | 77,45 | 76,08 | 76,40 | 0,53% | 678.891,00 |
| 05.08.2024 | 78,11 | 78,50 | 75,46 | 76,00 | -3,42% | 1.313.443,00 |
| 02.08.2024 | 78,77 | 79,51 | 77,61 | 78,69 | -0,64% | 573.682,00 |
| 01.08.2024 | 80,39 | 80,46 | 78,70 | 79,20 | -0,94% | 525.692,00 |
| 31.07.2024 | 80,27 | 80,67 | 79,57 | 79,95 | -0,66% | 646.801,00 |
| 30.07.2024 | 79,28 | 81,06 | 79,01 | 80,48 | 2,05% | 784.633,00 |
| 29.07.2024 | 82,50 | 83,54 | 78,34 | 78,86 | -1,54% | 947.653,00 |
| 26.07.2024 | 78,81 | 80,34 | 78,77 | 80,09 | 2,27% | 649.510,00 |
| 25.07.2024 | 78,26 | 79,69 | 77,90 | 78,31 | 0,50% | 457.302,00 |
| 24.07.2024 | 78,50 | 78,60 | 77,82 | 77,92 | -0,55% | 570.306,00 |
| 23.07.2024 | 78,18 | 78,59 | 78,09 | 78,35 | 0,35% | 428.422,00 |
| 22.07.2024 | 77,97 | 78,56 | 77,51 | 78,08 | 0,03% | 327.123,00 |
| 19.07.2024 | 79,68 | 79,68 | 77,69 | 78,06 | -2,17% | 621.145,00 |
| 18.07.2024 | 79,41 | 81,11 | 78,98 | 79,79 | 0,21% | 402.903,00 |
| 17.07.2024 | 78,72 | 79,89 | 78,48 | 79,62 | 1,62% | 485.520,00 |
| 16.07.2024 | 77,49 | 78,43 | 77,37 | 78,35 | 1,20% | 422.320,00 |
| 15.07.2024 | 77,17 | 77,91 | 77,17 | 77,42 | 0,65% | 378.806,00 |
| 12.07.2024 | 76,78 | 77,41 | 76,36 | 76,92 | 0,39% | 539.914,00 |
| 11.07.2024 | 75,70 | 77,00 | 75,68 | 76,62 | 1,28% | 526.824,00 |
| 10.07.2024 | 74,70 | 75,68 | 74,67 | 75,65 | 1,33% | 456.331,00 |
| 09.07.2024 | 74,31 | 75,32 | 73,85 | 74,66 | 0,34% | 591.574,00 |
| 08.07.2024 | 74,15 | 74,93 | 74,15 | 74,41 | 0,88% | 613.695,00 |
| 05.07.2024 | 74,30 | 74,34 | 73,15 | 73,76 | -0,86% | 1.304.607,00 |
| 03.07.2024 | 75,20 | 75,43 | 74,31 | 74,40 | -0,72% | 367.885,00 |
| 02.07.2024 | 74,30 | 75,01 | 74,13 | 74,94 | 0,28% | 603.273,00 |
| 01.07.2024 | 75,15 | 75,54 | 74,55 | 74,73 | -0,01% | 494.451,00 |
| 28.06.2024 | 75,24 | 75,82 | 74,42 | 74,74 | -0,69% | 1.171.320,00 |
| 27.06.2024 | 74,78 | 75,28 | 74,67 | 75,26 | 0,56% | 510.323,00 |
| 26.06.2024 | 75,83 | 75,96 | 74,60 | 74,84 | -1,71% | 992.946,00 |
| 25.06.2024 | 77,40 | 77,46 | 76,13 | 76,14 | -1,54% | 548.542,00 |
| 24.06.2024 | 76,67 | 77,99 | 76,47 | 77,33 | 1,01% | 658.400,00 |
| 21.06.2024 | 76,53 | 76,87 | 75,93 | 76,56 | 0,14% | 1.889.850,00 |
| 20.06.2024 | 76,24 | 76,86 | 76,17 | 76,45 | 0,33% | 759.309,00 |
| 18.06.2024 | 75,16 | 76,27 | 75,16 | 76,20 | 1,32% | 649.877,00 |
| 17.06.2024 | 73,88 | 75,27 | 73,88 | 75,21 | 1,92% | 671.509,00 |
| 14.06.2024 | 73,78 | 74,13 | 73,46 | 73,79 | -0,51% | 631.117,00 |
| 13.06.2024 | 74,41 | 74,72 | 73,60 | 74,17 | -0,66% | 916.694,00 |
| 12.06.2024 | 74,44 | 74,98 | 73,80 | 74,66 | 0,66% | 969.556,00 |
| 11.06.2024 | 75,14 | 75,14 | 74,10 | 74,17 | -1,55% | 894.890,00 |
| 10.06.2024 | 75,00 | 75,60 | 74,72 | 75,34 | 0,12% | 658.209,00 |
| 07.06.2024 | 75,10 | 75,69 | 74,74 | 75,25 | 0,33% | 574.838,00 |
| 06.06.2024 | 75,00 | 75,26 | 74,34 | 75,00 | 0,11% | 844.478,00 |
| 05.06.2024 | 75,59 | 75,67 | 74,61 | 74,92 | -0,83% | 554.156,00 |
| 04.06.2024 | 75,66 | 76,07 | 75,10 | 75,55 | -0,42% | 1.274.902,00 |
| 03.06.2024 | 76,59 | 76,77 | 75,47 | 75,87 | -1,21% | 645.271,00 |
| 31.05.2024 | 75,14 | 76,93 | 75,02 | 76,80 | 1,96% | 2.307.304,00 |
| 30.05.2024 | 74,09 | 75,38 | 74,06 | 75,32 | 1,63% | 606.618,00 |
| 29.05.2024 | 73,63 | 74,30 | 73,21 | 74,11 | 0,12% | 789.794,00 |
| 28.05.2024 | 74,65 | 75,02 | 73,96 | 74,02 | -0,98% | 707.499,00 |
| 24.05.2024 | 74,22 | 74,78 | 74,22 | 74,75 | 0,80% | 549.643,00 |
| 23.05.2024 | 75,78 | 75,78 | 74,03 | 74,16 | -2,28% | 652.003,00 |
| 22.05.2024 | 76,01 | 76,17 | 75,66 | 75,89 | -0,42% | 481.426,00 |
| 21.05.2024 | 76,31 | 76,62 | 76,03 | 76,21 | 0,11% | 708.924,00 |
| 20.05.2024 | 77,89 | 77,89 | 76,09 | 76,13 | -2,07% | 723.257,00 |
| 17.05.2024 | 77,61 | 77,80 | 77,33 | 77,74 | 0,70% | 855.154,00 |
| 16.05.2024 | 77,39 | 77,49 | 76,89 | 77,20 | 0,76% | 689.801,00 |
| 15.05.2024 | 77,25 | 77,48 | 76,45 | 76,62 | -0,93% | 653.868,00 |
| 14.05.2024 | 77,41 | 77,60 | 76,75 | 77,34 | 0,00% | 711.217,00 |
| 13.05.2024 | 77,91 | 78,10 | 77,28 | 77,34 | -0,82% | 527.143,00 |
| 10.05.2024 | 77,79 | 78,17 | 77,53 | 77,98 | 0,36% | 875.569,00 |
| 09.05.2024 | 77,13 | 77,74 | 76,96 | 77,70 | 0,50% | 705.038,00 |
| 08.05.2024 | 77,91 | 78,14 | 77,23 | 77,31 | -0,64% | 683.275,00 |
| 07.05.2024 | 77,96 | 78,10 | 77,70 | 77,81 | 0,09% | 620.791,00 |
| 06.05.2024 | 77,54 | 78,23 | 76,58 | 77,74 | 1,75% | 807.636,00 |
| 03.05.2024 | 76,38 | 76,54 | 75,44 | 76,40 | -0,17% | 588.721,00 |
| 02.05.2024 | 76,67 | 76,79 | 76,11 | 76,53 | 0,33% | 566.372,00 |
| 01.05.2024 | 75,23 | 76,80 | 75,23 | 76,28 | 1,50% | 1.027.239,00 |
| 30.04.2024 | 75,68 | 75,68 | 75,10 | 75,15 | -0,88% | 609.936,00 |
| 29.04.2024 | 75,46 | 75,91 | 75,41 | 75,82 | 0,48% | 599.534,00 |
| 26.04.2024 | 76,01 | 76,02 | 75,42 | 75,46 | -1,24% | 568.947,00 |
| 25.04.2024 | 76,84 | 77,07 | 76,13 | 76,41 | -0,52% | 612.256,00 |
| 24.04.2024 | 76,20 | 76,84 | 75,92 | 76,81 | 0,12% | 515.765,00 |