Echtzeit-Aktienkurs LOGAN RIDGE FIN. DL-,01
Bid:
Ask:
Aktienkurse zur LOGAN RIDGE FIN. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 16,20 | 16,45 | 16,00 | 16,30 | 0,31% | - |
| 11.07.2025 | 16,35 | 16,35 | 15,90 | 16,25 | 0,62% | - |
| 10.07.2025 | 16,00 | 16,45 | 15,70 | 16,15 | 0,62% | - |
| 09.07.2025 | 16,20 | 16,45 | 15,90 | 16,05 | -1,23% | - |
| 08.07.2025 | 16,15 | 16,25 | 16,00 | 16,25 | 1,25% | - |
| 07.07.2025 | 16,00 | 16,15 | 15,85 | 16,05 | 0,31% | - |
| 04.07.2025 | 16,00 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 03.07.2025 | 16,10 | 16,20 | 15,60 | 16,00 | -0,93% | - |
| 02.07.2025 | 16,10 | 16,45 | 16,00 | 16,15 | 0,31% | - |
| 01.07.2025 | 16,10 | 16,10 | 15,95 | 16,10 | 0,31% | - |
| 30.06.2025 | 16,10 | 16,15 | 15,70 | 16,05 | -0,62% | - |
| 27.06.2025 | 16,10 | 16,15 | 15,60 | 16,15 | 0,94% | - |
| 26.06.2025 | 16,20 | 16,25 | 15,60 | 16,00 | -0,62% | - |
| 25.06.2025 | 16,05 | 16,10 | 15,90 | 16,10 | -0,92% | - |
| 24.06.2025 | 16,35 | 16,40 | 15,90 | 16,25 | -0,61% | - |
| 23.06.2025 | 16,35 | 16,50 | 16,15 | 16,35 | 1,87% | - |
| 20.06.2025 | 16,00 | 16,35 | 15,85 | 16,05 | 0,00% | - |
| 19.06.2025 | 16,10 | 16,10 | 16,00 | 16,05 | -0,62% | - |
| 18.06.2025 | 15,25 | 16,55 | 14,50 | 16,15 | 10,62% | - |
| 17.06.2025 | 14,70 | 14,75 | 14,40 | 14,60 | -0,34% | - |
| 16.06.2025 | 14,50 | 14,70 | 14,40 | 14,65 | 0,69% | - |
| 13.06.2025 | 14,30 | 15,05 | 14,20 | 14,55 | 1,04% | - |
| 12.06.2025 | 14,50 | 14,50 | 14,30 | 14,40 | -3,36% | - |
| 11.06.2025 | 15,30 | 15,30 | 14,60 | 14,90 | -1,97% | - |
| 10.06.2025 | 15,10 | 15,40 | 15,00 | 15,20 | 1,00% | - |
| 09.06.2025 | 15,10 | 15,80 | 15,00 | 15,05 | 0,33% | 30,00 |
| 06.06.2025 | 14,90 | 15,00 | 14,80 | 15,00 | 0,67% | - |
| 05.06.2025 | 15,35 | 15,50 | 14,90 | 14,90 | -3,87% | - |
| 04.06.2025 | 15,50 | 15,75 | 15,40 | 15,50 | 0,32% | - |
| 03.06.2025 | 15,60 | 15,85 | 15,45 | 15,45 | 0,32% | - |
| 02.06.2025 | 15,50 | 15,60 | 15,30 | 15,40 | -1,60% | - |
| 30.05.2025 | 16,00 | 16,10 | 15,45 | 15,65 | -1,26% | - |
| 29.05.2025 | 16,30 | 16,30 | 15,60 | 15,85 | 0,32% | - |
| 28.05.2025 | 15,50 | 16,25 | 14,60 | 15,80 | 2,93% | - |
| 27.05.2025 | 15,65 | 15,75 | 14,90 | 15,35 | -1,92% | - |
| 26.05.2025 | 15,60 | 15,70 | 15,50 | 15,65 | 1,95% | - |
| 23.05.2025 | 15,60 | 15,65 | 15,20 | 15,35 | -1,60% | - |
| 22.05.2025 | 15,70 | 15,85 | 15,30 | 15,60 | -2,19% | - |
| 21.05.2025 | 15,80 | 15,95 | 15,70 | 15,95 | 0,63% | - |
| 20.05.2025 | 15,70 | 16,05 | 15,40 | 15,85 | -0,63% | - |
| 19.05.2025 | 16,10 | 16,10 | 15,95 | 15,95 | -2,15% | - |
| 16.05.2025 | 16,15 | 16,30 | 15,80 | 16,30 | 0,00% | - |
| 15.05.2025 | 16,00 | 16,30 | 15,70 | 16,30 | 2,19% | - |
| 14.05.2025 | 15,80 | 16,05 | 15,60 | 15,95 | 0,63% | - |
| 13.05.2025 | 15,90 | 16,00 | 15,60 | 15,85 | 0,32% | - |
| 12.05.2025 | 15,80 | 16,20 | 15,70 | 15,80 | 0,00% | - |
| 09.05.2025 | 15,80 | 15,80 | 15,70 | 15,80 | -2,17% | - |
| 08.05.2025 | 15,80 | 16,45 | 15,40 | 16,15 | 3,19% | - |
| 07.05.2025 | 15,80 | 16,45 | 15,60 | 15,65 | -0,63% | - |
| 06.05.2025 | 15,80 | 16,65 | 15,70 | 15,75 | -1,87% | - |
| 05.05.2025 | 15,80 | 16,05 | 15,60 | 16,05 | 1,26% | - |
| 02.05.2025 | 15,90 | 15,90 | 15,70 | 15,85 | -0,31% | - |
| 30.04.2025 | 15,80 | 15,90 | 15,40 | 15,90 | 0,32% | - |
| 29.04.2025 | 15,80 | 15,85 | 15,30 | 15,85 | -0,31% | - |
| 28.04.2025 | 15,80 | 15,90 | 15,70 | 15,90 | 0,32% | - |
| 25.04.2025 | 16,05 | 16,10 | 15,50 | 15,85 | 0,00% | - |
| 24.04.2025 | 15,85 | 15,85 | 15,70 | 15,85 | -0,94% | - |
| 23.04.2025 | 16,50 | 16,75 | 16,00 | 16,00 | -0,93% | - |
| 22.04.2025 | 15,80 | 16,45 | 15,50 | 16,15 | 0,62% | - |
| 17.04.2025 | 15,90 | 16,55 | 15,50 | 16,05 | 2,56% | - |
| 16.04.2025 | 15,70 | 16,05 | 15,55 | 15,65 | -1,88% | - |
| 15.04.2025 | 15,90 | 16,00 | 15,80 | 15,95 | 0,00% | - |
| 14.04.2025 | 16,55 | 16,70 | 15,95 | 15,95 | -2,45% | - |
| 11.04.2025 | 16,60 | 16,60 | 15,25 | 16,35 | -1,21% | - |
| 10.04.2025 | 17,05 | 18,20 | 15,90 | 16,55 | -1,19% | - |
| 09.04.2025 | 16,65 | 16,95 | 16,60 | 16,75 | -5,10% | - |
| 08.04.2025 | 17,50 | 17,70 | 17,40 | 17,65 | 1,44% | - |
| 07.04.2025 | 17,95 | 18,50 | 17,30 | 17,40 | -8,42% | - |
| 04.04.2025 | 19,10 | 19,80 | 18,50 | 19,00 | -2,31% | - |
| 03.04.2025 | 19,60 | 19,65 | 18,60 | 19,45 | -3,23% | - |
| 02.04.2025 | 20,10 | 20,10 | 20,00 | 20,10 | 2,03% | - |
| 01.04.2025 | 20,30 | 20,40 | 19,70 | 19,70 | -1,99% | - |
| 31.03.2025 | 20,10 | 20,10 | 20,00 | 20,10 | 0,25% | - |
| 28.03.2025 | 20,30 | 20,45 | 20,05 | 20,05 | -0,99% | - |
| 27.03.2025 | 20,50 | 20,80 | 20,20 | 20,25 | -0,98% | - |
| 26.03.2025 | 20,70 | 20,70 | 20,00 | 20,45 | 0,00% | - |
| 25.03.2025 | 20,50 | 21,00 | 19,90 | 20,45 | 0,99% | - |
| 24.03.2025 | 20,50 | 21,00 | 20,25 | 20,25 | -2,64% | - |
| 21.03.2025 | 20,90 | 20,90 | 20,70 | 20,80 | -0,95% | - |
| 20.03.2025 | 20,90 | 21,10 | 20,80 | 21,00 | 0,00% | - |
| 19.03.2025 | 20,70 | 21,60 | 20,60 | 21,00 | 1,45% | - |
| 18.03.2025 | 20,70 | 20,80 | 20,20 | 20,70 | -2,36% | - |
| 17.03.2025 | 21,50 | 21,60 | 20,80 | 21,20 | -6,61% | - |
| 14.03.2025 | 22,90 | 22,90 | 22,70 | 22,70 | 3,65% | - |
| 13.03.2025 | 22,50 | 22,60 | 21,90 | 21,90 | -4,37% | - |
| 12.03.2025 | 22,70 | 22,90 | 22,60 | 22,90 | 3,62% | - |
| 11.03.2025 | 22,30 | 22,30 | 22,00 | 22,10 | -0,45% | - |
| 10.03.2025 | 22,90 | 22,90 | 22,20 | 22,20 | 1,83% | - |
| 07.03.2025 | 22,60 | 22,60 | 21,80 | 21,80 | 0,00% | - |
| 06.03.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -0,91% | - |
| 05.03.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -2,65% | - |
| 04.03.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | - |