55,677$
-1,40%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 56,77 | 56,77 | 55,52 | 55,66 | -1,43% | 2.174.535,00 |
| 18.09.2025 | 55,98 | 57,00 | 55,98 | 56,47 | 1,47% | 1.262.903,00 |
| 17.09.2025 | 57,70 | 57,93 | 55,55 | 55,65 | -3,62% | 1.803.547,00 |
| 16.09.2025 | 56,36 | 57,86 | 56,33 | 57,74 | 2,94% | 1.833.379,00 |
| 15.09.2025 | 56,85 | 57,10 | 56,09 | 56,09 | -0,58% | 1.629.570,00 |
| 12.09.2025 | 56,88 | 57,16 | 56,23 | 56,42 | -1,23% | 1.009.521,00 |
| 11.09.2025 | 56,33 | 57,78 | 56,08 | 57,12 | 2,24% | 1.401.191,00 |
| 10.09.2025 | 56,79 | 56,79 | 54,84 | 55,87 | -2,19% | 1.495.476,00 |
| 09.09.2025 | 57,37 | 57,88 | 56,90 | 57,12 | -0,78% | 1.311.154,00 |
| 08.09.2025 | 57,43 | 57,67 | 56,32 | 57,57 | -0,74% | 1.533.199,00 |
| 05.09.2025 | 55,74 | 58,16 | 55,74 | 58,00 | 4,00% | 1.659.067,00 |
| 04.09.2025 | 56,64 | 56,97 | 55,48 | 55,77 | -1,38% | 1.057.852,00 |
| 03.09.2025 | 56,47 | 56,78 | 55,19 | 56,55 | 0,00% | 1.302.521,00 |
| 02.09.2025 | 56,91 | 57,61 | 56,34 | 56,55 | -1,70% | 1.345.170,00 |
| 29.08.2025 | 56,34 | 57,68 | 56,02 | 57,53 | 2,28% | 1.115.354,00 |
| 28.08.2025 | 56,62 | 56,62 | 55,79 | 56,25 | -0,72% | 1.142.857,00 |
| 27.08.2025 | 56,12 | 56,93 | 55,92 | 56,66 | 0,44% | 1.037.436,00 |
| 26.08.2025 | 56,07 | 56,50 | 55,63 | 56,41 | 0,77% | 1.424.162,00 |
| 25.08.2025 | 56,75 | 56,80 | 55,83 | 55,98 | -1,77% | 967.583,00 |
| 22.08.2025 | 55,17 | 57,03 | 54,94 | 56,99 | 4,26% | 1.203.599,00 |
| 21.08.2025 | 54,66 | 55,17 | 54,49 | 54,66 | -0,96% | 1.240.507,00 |
| 20.08.2025 | 54,74 | 55,49 | 54,47 | 55,19 | 0,16% | 1.046.437,00 |
| 19.08.2025 | 54,75 | 55,70 | 54,55 | 55,10 | 1,47% | 1.084.361,00 |
| 18.08.2025 | 54,44 | 54,91 | 54,06 | 54,30 | 0,28% | 1.087.524,00 |
| 15.08.2025 | 55,04 | 55,15 | 53,96 | 54,15 | -1,24% | 1.093.988,00 |
| 14.08.2025 | 53,80 | 54,85 | 53,64 | 54,83 | 0,18% | 1.457.886,00 |
| 13.08.2025 | 52,79 | 55,26 | 52,73 | 54,73 | 3,32% | 1.855.990,00 |
| 12.08.2025 | 51,95 | 53,50 | 51,47 | 52,97 | 2,56% | 1.472.656,00 |
| 11.08.2025 | 51,39 | 52,20 | 51,39 | 51,65 | 0,19% | 1.127.366,00 |
| 08.08.2025 | 51,92 | 52,67 | 51,17 | 51,55 | -1,09% | 1.064.737,00 |
| 07.08.2025 | 52,00 | 52,37 | 50,72 | 52,12 | 1,30% | 1.734.255,00 |
| 06.08.2025 | 53,26 | 53,26 | 51,25 | 51,45 | -3,22% | 2.134.753,00 |
| 05.08.2025 | 54,34 | 54,67 | 53,05 | 53,16 | -2,71% | 1.948.134,00 |
| 04.08.2025 | 55,95 | 56,59 | 54,57 | 54,64 | -2,41% | 1.913.216,00 |
| 01.08.2025 | 56,75 | 56,82 | 55,50 | 55,99 | -1,89% | 1.668.742,00 |
| 31.07.2025 | 58,39 | 58,79 | 56,70 | 57,07 | -2,78% | 2.605.020,00 |
| 30.07.2025 | 59,68 | 59,76 | 58,42 | 58,70 | -1,28% | 1.404.941,00 |
| 29.07.2025 | 59,21 | 59,89 | 58,56 | 59,46 | 0,41% | 1.635.230,00 |
| 28.07.2025 | 60,45 | 60,70 | 59,17 | 59,22 | -2,69% | 2.310.255,00 |
| 25.07.2025 | 58,23 | 61,02 | 58,11 | 60,86 | 3,84% | 3.561.707,00 |
| 24.07.2025 | 57,10 | 58,70 | 55,72 | 58,61 | 2,48% | 3.728.102,00 |
| 23.07.2025 | 56,06 | 59,50 | 54,98 | 57,19 | 16,31% | 10.529.094,00 |
| 22.07.2025 | 48,27 | 49,32 | 48,13 | 49,17 | 2,35% | 3.339.843,00 |
| 21.07.2025 | 49,40 | 49,50 | 47,87 | 48,04 | -1,96% | 3.457.330,00 |
| 18.07.2025 | 50,50 | 50,50 | 48,81 | 49,00 | -2,95% | 2.577.057,00 |
| 17.07.2025 | 50,32 | 50,62 | 49,75 | 50,49 | 0,98% | 2.644.469,00 |
| 16.07.2025 | 49,75 | 50,05 | 48,71 | 50,00 | 0,42% | 2.781.516,00 |
| 15.07.2025 | 51,19 | 51,52 | 49,74 | 49,79 | -2,51% | 1.663.475,00 |
| 14.07.2025 | 50,67 | 51,44 | 50,25 | 51,07 | -0,49% | 2.510.521,00 |
| 11.07.2025 | 50,85 | 51,51 | 49,85 | 51,32 | -0,12% | 2.328.188,00 |
| 10.07.2025 | 51,18 | 51,79 | 50,58 | 51,38 | 0,23% | 2.923.398,00 |
| 09.07.2025 | 52,28 | 53,68 | 50,90 | 51,26 | -2,06% | 2.879.647,00 |
| 08.07.2025 | 51,28 | 53,63 | 50,93 | 52,34 | 2,69% | 3.563.650,00 |
| 07.07.2025 | 52,26 | 52,59 | 50,95 | 50,97 | -2,86% | 2.045.003,00 |
| 03.07.2025 | 52,80 | 53,25 | 52,31 | 52,47 | -0,55% | 1.089.845,00 |
| 02.07.2025 | 52,52 | 53,77 | 52,44 | 52,76 | 0,74% | 1.924.922,00 |
| 01.07.2025 | 51,92 | 53,22 | 51,43 | 52,37 | 1,00% | 3.167.467,00 |
| 30.06.2025 | 54,00 | 55,04 | 51,47 | 51,85 | -2,90% | 3.146.079,00 |
| 27.06.2025 | 53,46 | 53,53 | 52,61 | 53,40 | 0,39% | 3.555.736,00 |
| 26.06.2025 | 53,25 | 53,65 | 52,86 | 53,19 | 0,34% | 1.115.531,00 |
| 25.06.2025 | 53,54 | 53,54 | 52,60 | 53,01 | -1,45% | 1.513.175,00 |
| 24.06.2025 | 54,50 | 54,89 | 53,38 | 53,79 | -0,55% | 1.551.775,00 |
| 23.06.2025 | 53,55 | 54,32 | 53,25 | 54,09 | 1,05% | 1.299.171,00 |
| 20.06.2025 | 53,26 | 53,71 | 52,64 | 53,53 | 0,58% | 2.430.305,00 |
| 18.06.2025 | 53,25 | 54,32 | 52,97 | 53,22 | -1,35% | 2.141.554,00 |
| 17.06.2025 | 55,19 | 55,35 | 53,79 | 53,95 | -2,42% | 2.048.230,00 |
| 16.06.2025 | 54,85 | 55,49 | 54,20 | 55,29 | 0,89% | 1.650.861,00 |
| 13.06.2025 | 55,77 | 56,99 | 54,52 | 54,80 | -2,63% | 1.635.101,00 |
| 12.06.2025 | 55,12 | 56,28 | 54,64 | 56,28 | 0,91% | 959.450,00 |
| 11.06.2025 | 55,44 | 56,01 | 55,35 | 55,77 | 0,25% | 1.681.472,00 |
| 10.06.2025 | 55,75 | 56,62 | 55,32 | 55,63 | -0,07% | 1.186.823,00 |
| 09.06.2025 | 55,71 | 56,11 | 54,97 | 55,67 | -0,02% | 1.040.068,00 |
| 06.06.2025 | 55,96 | 56,47 | 55,37 | 55,68 | 0,80% | 1.067.832,00 |
| 05.06.2025 | 55,17 | 55,60 | 54,27 | 55,24 | 0,04% | 1.015.626,00 |
| 04.06.2025 | 55,68 | 56,17 | 55,21 | 55,22 | -0,81% | 888.596,00 |
| 03.06.2025 | 54,84 | 56,01 | 53,94 | 55,67 | 1,51% | 1.864.626,00 |
| 02.06.2025 | 55,73 | 55,73 | 53,97 | 54,84 | -1,69% | 1.642.236,00 |
| 30.05.2025 | 54,20 | 56,20 | 54,01 | 55,78 | 2,84% | 2.842.768,00 |
| 29.05.2025 | 53,73 | 54,28 | 53,20 | 54,24 | 1,65% | 1.942.616,00 |
| 28.05.2025 | 53,20 | 53,82 | 52,96 | 53,36 | 0,32% | 1.821.171,00 |
| 27.05.2025 | 51,47 | 53,25 | 51,05 | 53,19 | 5,20% | 1.677.940,00 |
| 23.05.2025 | 50,75 | 51,20 | 49,96 | 50,56 | -0,90% | 1.911.811,00 |
| 22.05.2025 | 51,35 | 51,44 | 50,10 | 51,02 | -0,76% | 1.625.847,00 |
| 21.05.2025 | 53,48 | 53,71 | 51,39 | 51,41 | -4,64% | 1.448.715,00 |
| 20.05.2025 | 53,35 | 54,45 | 53,35 | 53,91 | 0,67% | 1.643.907,00 |
| 19.05.2025 | 53,26 | 53,63 | 52,88 | 53,55 | -0,56% | 1.922.248,00 |
| 16.05.2025 | 51,80 | 53,85 | 51,79 | 53,85 | 3,98% | 2.213.548,00 |
| 15.05.2025 | 51,42 | 52,36 | 51,29 | 51,79 | 0,74% | 2.297.971,00 |
| 14.05.2025 | 51,11 | 51,48 | 50,48 | 51,41 | 0,39% | 2.040.870,00 |
| 13.05.2025 | 51,33 | 51,99 | 50,38 | 51,21 | -0,06% | 1.695.866,00 |
| 12.05.2025 | 51,74 | 52,45 | 50,61 | 51,24 | 0,81% | 1.986.719,00 |
| 09.05.2025 | 51,37 | 51,69 | 50,71 | 50,83 | -1,22% | 1.209.938,00 |
| 08.05.2025 | 50,94 | 51,78 | 50,23 | 51,46 | 1,22% | 1.627.375,00 |
| 07.05.2025 | 51,31 | 51,97 | 50,54 | 50,84 | -0,72% | 1.288.977,00 |
| 06.05.2025 | 50,80 | 51,31 | 50,71 | 51,21 | -0,16% | 1.444.715,00 |
| 05.05.2025 | 51,35 | 51,81 | 50,89 | 51,29 | -0,41% | 1.775.461,00 |
| 02.05.2025 | 52,42 | 52,62 | 51,37 | 51,50 | -1,17% | 1.444.437,00 |
| 01.05.2025 | 52,87 | 53,15 | 51,99 | 52,11 | -1,33% | 1.366.647,00 |
| 30.04.2025 | 52,43 | 53,06 | 51,47 | 52,81 | 1,21% | 1.407.077,00 |
| 29.04.2025 | 51,51 | 52,34 | 51,01 | 52,18 | 0,83% | 1.208.835,00 |