48,670$
-5,15%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 51,39 | 51,72 | 47,90 | 48,65 | -5,18% | 3.130.671,00 |
| 12.03.2025 | 51,54 | 51,58 | 50,70 | 51,31 | -0,43% | 2.723.493,00 |
| 11.03.2025 | 52,35 | 52,46 | 50,79 | 51,53 | -1,79% | 2.071.746,00 |
| 10.03.2025 | 52,80 | 54,00 | 52,07 | 52,47 | -1,02% | 2.025.246,00 |
| 07.03.2025 | 51,60 | 53,75 | 51,47 | 53,01 | 2,53% | 2.932.339,00 |
| 06.03.2025 | 51,55 | 52,08 | 50,89 | 51,70 | 0,47% | 2.016.154,00 |
| 05.03.2025 | 49,54 | 51,78 | 49,50 | 51,46 | 3,11% | 3.544.412,00 |
| 04.03.2025 | 49,40 | 50,71 | 49,28 | 49,91 | -0,22% | 3.490.096,00 |
| 03.03.2025 | 52,07 | 52,84 | 49,49 | 50,02 | -3,57% | 3.004.638,00 |
| 28.02.2025 | 51,62 | 52,29 | 50,28 | 51,87 | 0,76% | 12.204.007,00 |
| 27.02.2025 | 51,62 | 51,99 | 50,74 | 51,48 | -0,83% | 3.057.561,00 |
| 26.02.2025 | 52,00 | 52,21 | 51,21 | 51,91 | 0,27% | 3.166.927,00 |
| 25.02.2025 | 52,51 | 52,66 | 50,93 | 51,77 | -0,99% | 4.964.029,00 |
| 24.02.2025 | 56,04 | 56,04 | 51,96 | 52,29 | -6,29% | 5.608.962,00 |
| 21.02.2025 | 56,94 | 57,12 | 55,64 | 55,80 | -1,78% | 2.041.783,00 |
| 20.02.2025 | 56,97 | 57,69 | 56,71 | 56,81 | -0,63% | 1.800.046,00 |
| 19.02.2025 | 57,00 | 57,38 | 56,22 | 57,17 | -0,90% | 3.218.969,00 |
| 18.02.2025 | 58,26 | 58,48 | 57,20 | 57,69 | -1,32% | 1.702.134,00 |
| 14.02.2025 | 57,96 | 59,13 | 57,50 | 58,46 | 2,08% | 2.019.059,00 |
| 13.02.2025 | 57,10 | 57,70 | 56,02 | 57,27 | 1,33% | 3.233.487,00 |
| 12.02.2025 | 57,90 | 58,23 | 56,44 | 56,52 | -3,76% | 2.783.721,00 |
| 11.02.2025 | 58,06 | 59,03 | 57,27 | 58,73 | 0,41% | 1.185.504,00 |
| 10.02.2025 | 58,86 | 59,16 | 57,81 | 58,49 | -0,71% | 1.212.399,00 |
| 07.02.2025 | 59,87 | 59,87 | 58,36 | 58,91 | -0,92% | 1.152.548,00 |
| 06.02.2025 | 59,95 | 60,13 | 59,00 | 59,46 | 0,69% | 1.219.472,00 |
| 05.02.2025 | 59,21 | 59,51 | 58,21 | 59,05 | -0,17% | 2.388.322,00 |
| 04.02.2025 | 60,00 | 60,28 | 58,49 | 59,15 | -1,89% | 1.931.080,00 |
| 03.02.2025 | 59,79 | 60,48 | 58,06 | 60,29 | 0,58% | 2.466.175,00 |
| 31.01.2025 | 61,15 | 61,60 | 59,54 | 59,94 | -2,74% | 2.511.316,00 |
| 30.01.2025 | 61,95 | 62,26 | 61,06 | 61,63 | 0,20% | 2.662.113,00 |
| 29.01.2025 | 60,66 | 61,53 | 60,53 | 61,51 | 1,96% | 2.471.106,00 |
| 28.01.2025 | 63,58 | 63,58 | 60,13 | 60,33 | -3,32% | 2.038.983,00 |
| 27.01.2025 | 60,86 | 62,51 | 60,48 | 62,40 | 2,99% | 1.867.724,00 |
| 24.01.2025 | 60,61 | 60,95 | 59,96 | 60,59 | 0,13% | 1.774.228,00 |
| 23.01.2025 | 61,09 | 61,72 | 59,80 | 60,51 | -0,59% | 2.410.056,00 |
| 22.01.2025 | 62,50 | 62,70 | 60,78 | 60,87 | -2,92% | 1.936.966,00 |
| 21.01.2025 | 60,69 | 62,72 | 60,69 | 62,70 | 4,36% | 2.214.654,00 |
| 17.01.2025 | 59,82 | 60,74 | 59,54 | 60,08 | 1,71% | 1.961.018,00 |
| 16.01.2025 | 59,16 | 59,91 | 58,30 | 59,07 | 0,08% | 2.509.087,00 |
| 15.01.2025 | 61,65 | 61,96 | 59,00 | 59,02 | -1,34% | 2.225.665,00 |
| 14.01.2025 | 61,08 | 61,33 | 59,65 | 59,82 | -1,69% | 2.018.687,00 |
| 13.01.2025 | 60,74 | 61,59 | 59,88 | 60,85 | 0,20% | 2.324.458,00 |
| 10.01.2025 | 60,20 | 61,18 | 59,52 | 60,73 | -0,26% | 3.063.198,00 |
| 08.01.2025 | 61,50 | 61,87 | 60,13 | 60,89 | -1,28% | 2.737.763,00 |
| 07.01.2025 | 63,29 | 64,40 | 61,64 | 61,68 | -2,17% | 3.547.422,00 |
| 06.01.2025 | 66,01 | 66,81 | 63,02 | 63,05 | -3,78% | 3.159.801,00 |
| 03.01.2025 | 66,05 | 66,35 | 65,35 | 65,53 | -0,77% | 1.596.199,00 |
| 02.01.2025 | 67,25 | 67,93 | 65,90 | 66,04 | -1,18% | 1.811.570,00 |
| 31.12.2024 | 65,00 | 66,95 | 64,77 | 66,83 | 2,86% | 1.709.946,00 |
| 30.12.2024 | 66,44 | 66,72 | 64,20 | 64,97 | -3,03% | 2.393.977,00 |
| 27.12.2024 | 64,86 | 68,61 | 64,86 | 67,00 | 2,63% | 3.453.708,00 |
| 26.12.2024 | 63,76 | 65,64 | 63,64 | 65,28 | 2,50% | 3.456.824,00 |
| 24.12.2024 | 64,34 | 65,16 | 63,47 | 63,69 | -0,33% | 1.734.199,00 |
| 23.12.2024 | 62,30 | 64,29 | 61,94 | 63,90 | 2,92% | 4.342.571,00 |
| 20.12.2024 | 62,43 | 63,96 | 61,52 | 62,09 | -0,66% | 6.510.375,00 |
| 19.12.2024 | 65,96 | 68,79 | 59,97 | 62,50 | -20,10% | 12.297.003,00 |
| 18.12.2024 | 80,87 | 81,75 | 77,88 | 78,22 | -4,98% | 4.010.363,00 |
| 17.12.2024 | 81,31 | 83,10 | 80,63 | 82,32 | 0,13% | 3.059.034,00 |
| 16.12.2024 | 79,28 | 83,98 | 78,76 | 82,21 | 3,71% | 5.423.965,00 |
| 13.12.2024 | 73,00 | 81,00 | 70,35 | 79,27 | 6,79% | 8.234.411,00 |
| 12.12.2024 | 74,96 | 75,17 | 73,57 | 74,23 | -0,97% | 1.499.745,00 |
| 11.12.2024 | 76,39 | 76,86 | 74,26 | 74,96 | -1,11% | 1.599.618,00 |
| 10.12.2024 | 77,72 | 78,13 | 75,34 | 75,80 | -2,83% | 1.544.760,00 |
| 09.12.2024 | 77,53 | 79,13 | 77,14 | 78,01 | 0,62% | 1.162.356,00 |
| 06.12.2024 | 78,33 | 78,85 | 77,47 | 77,53 | -0,21% | 1.180.956,00 |
| 05.12.2024 | 77,68 | 78,46 | 76,38 | 77,69 | -0,33% | 1.349.931,00 |
| 04.12.2024 | 79,16 | 79,16 | 77,43 | 77,95 | -1,84% | 1.195.500,00 |
| 03.12.2024 | 78,44 | 79,67 | 77,79 | 79,41 | 1,37% | 1.560.098,00 |
| 02.12.2024 | 77,13 | 78,53 | 76,31 | 78,34 | 1,42% | 1.191.144,00 |
| 29.11.2024 | 77,17 | 77,51 | 76,69 | 77,24 | 0,69% | 689.202,00 |
| 27.11.2024 | 77,50 | 77,82 | 76,30 | 76,71 | -0,16% | 1.338.723,00 |
| 26.11.2024 | 76,91 | 77,73 | 75,73 | 76,83 | 0,07% | 1.788.176,00 |
| 25.11.2024 | 77,32 | 78,36 | 76,73 | 76,78 | -0,18% | 2.689.538,00 |
| 22.11.2024 | 76,88 | 77,82 | 75,93 | 76,92 | 0,20% | 1.171.726,00 |
| 21.11.2024 | 76,05 | 77,01 | 75,45 | 76,77 | 0,87% | 165.536,00 |
| 20.11.2024 | 74,65 | 76,22 | 74,44 | 76,11 | 1,39% | 1.086.869,00 |
| 19.11.2024 | 76,23 | 76,28 | 73,97 | 75,07 | -2,28% | 1.634.589,00 |
| 18.11.2024 | 75,85 | 77,36 | 75,67 | 76,82 | 1,79% | 2.180.566,00 |
| 15.11.2024 | 79,82 | 80,39 | 75,26 | 75,47 | -6,14% | 4.403.248,00 |
| 14.11.2024 | 80,23 | 80,93 | 79,33 | 80,41 | 0,42% | 1.732.293,00 |
| 13.11.2024 | 80,67 | 80,84 | 79,47 | 80,07 | -0,41% | 1.373.992,00 |
| 12.11.2024 | 80,90 | 81,49 | 79,64 | 80,40 | -0,73% | 1.399.805,00 |
| 11.11.2024 | 81,22 | 81,94 | 80,79 | 80,99 | -0,26% | 1.197.472,00 |
| 08.11.2024 | 79,99 | 81,33 | 79,65 | 81,20 | 1,12% | 1.580.097,00 |
| 07.11.2024 | 79,91 | 81,29 | 79,68 | 80,30 | 0,39% | 2.083.953,00 |
| 06.11.2024 | 80,43 | 81,21 | 79,57 | 79,99 | 1,04% | 1.886.717,00 |
| 05.11.2024 | 77,63 | 79,37 | 77,07 | 79,17 | 2,21% | 1.600.952,00 |
| 04.11.2024 | 77,41 | 78,04 | 77,14 | 77,46 | 0,48% | 1.724.507,00 |
| 01.11.2024 | 77,57 | 78,03 | 76,95 | 77,09 | -0,77% | 1.750.176,00 |
| 31.10.2024 | 77,07 | 78,01 | 76,92 | 77,69 | 0,57% | 1.861.687,00 |
| 30.10.2024 | 77,41 | 77,56 | 76,14 | 77,25 | -0,21% | 1.749.562,00 |
| 29.10.2024 | 77,27 | 78,26 | 76,71 | 77,41 | -0,31% | 1.960.587,00 |
| 28.10.2024 | 77,15 | 78,26 | 76,99 | 77,65 | 0,95% | 1.875.804,00 |
| 25.10.2024 | 77,40 | 78,01 | 76,70 | 76,92 | -0,59% | 2.568.293,00 |
| 24.10.2024 | 77,15 | 77,72 | 76,78 | 77,38 | 0,30% | 2.282.882,00 |
| 23.10.2024 | 76,35 | 77,52 | 76,01 | 77,15 | -0,14% | 2.328.126,00 |
| 22.10.2024 | 77,31 | 77,76 | 76,46 | 77,26 | -0,06% | 1.550.158,00 |
| 21.10.2024 | 78,10 | 78,73 | 76,54 | 77,31 | -1,16% | 2.205.159,00 |
| 18.10.2024 | 79,16 | 79,29 | 75,16 | 78,22 | 10,17% | 7.982.876,00 |
| 17.10.2024 | 70,11 | 71,55 | 70,02 | 71,00 | 1,79% | 2.066.742,00 |