59,630$
1,05%
Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 58,95 | 59,75 | 58,93 | 59,63 | 1,05% | 226.693,00 |
| 25.11.2025 | 56,81 | 59,17 | 56,57 | 59,01 | 4,41% | 1.543.125,00 |
| 24.11.2025 | 57,40 | 57,40 | 56,40 | 56,52 | -2,01% | 1.284.663,00 |
| 21.11.2025 | 55,97 | 58,63 | 55,71 | 57,68 | 3,76% | 1.615.447,00 |
| 20.11.2025 | 56,20 | 56,84 | 55,47 | 55,59 | -0,82% | 1.028.151,00 |
| 19.11.2025 | 55,90 | 56,14 | 55,08 | 56,05 | -0,23% | 1.037.659,00 |
| 18.11.2025 | 56,45 | 56,55 | 55,71 | 56,18 | -0,12% | 984.456,00 |
| 17.11.2025 | 57,39 | 57,39 | 56,08 | 56,25 | -1,33% | 1.368.354,00 |
| 14.11.2025 | 57,60 | 57,73 | 56,25 | 57,01 | -1,42% | 1.778.181,00 |
| 13.11.2025 | 58,32 | 59,15 | 57,70 | 57,83 | -1,08% | 1.650.333,00 |
| 12.11.2025 | 60,28 | 60,28 | 57,64 | 58,46 | -2,73% | 2.175.943,00 |
| 11.11.2025 | 61,12 | 61,12 | 59,91 | 60,10 | -0,43% | 2.527.636,00 |
| 10.11.2025 | 62,64 | 62,87 | 59,77 | 60,36 | -3,30% | 2.153.382,00 |
| 07.11.2025 | 61,96 | 62,48 | 61,42 | 62,42 | 0,86% | 1.407.653,00 |
| 06.11.2025 | 62,50 | 63,07 | 61,33 | 61,89 | -1,39% | 1.365.290,00 |
| 05.11.2025 | 62,00 | 62,94 | 61,58 | 62,76 | 1,21% | 1.347.361,00 |
| 04.11.2025 | 62,30 | 62,65 | 61,69 | 62,01 | -1,20% | 1.432.019,00 |
| 03.11.2025 | 61,58 | 62,80 | 60,89 | 62,76 | 1,67% | 1.754.784,00 |
| 31.10.2025 | 61,65 | 61,86 | 60,66 | 61,73 | -0,74% | 2.772.037,00 |
| 30.10.2025 | 62,73 | 63,38 | 62,14 | 62,19 | -1,57% | 1.486.445,00 |
| 29.10.2025 | 65,51 | 65,74 | 62,69 | 63,18 | -3,64% | 1.980.537,00 |
| 28.10.2025 | 66,37 | 66,56 | 65,16 | 65,57 | -1,50% | 1.055.352,00 |
| 27.10.2025 | 66,55 | 67,07 | 66,12 | 66,57 | 0,29% | 1.460.210,00 |
| 24.10.2025 | 65,73 | 66,66 | 65,00 | 66,38 | 1,87% | 1.528.205,00 |
| 23.10.2025 | 64,16 | 65,22 | 63,54 | 65,16 | 0,63% | 1.447.535,00 |
| 22.10.2025 | 64,87 | 64,96 | 63,97 | 64,75 | 0,15% | 1.438.908,00 |
| 21.10.2025 | 65,63 | 65,90 | 64,48 | 64,65 | -1,55% | 2.409.655,00 |
| 20.10.2025 | 65,57 | 66,29 | 64,92 | 65,67 | 1,02% | 2.489.299,00 |
| 17.10.2025 | 65,02 | 65,18 | 64,38 | 65,01 | 0,08% | 2.139.256,00 |
| 16.10.2025 | 64,02 | 65,21 | 64,02 | 64,96 | 1,53% | 1.494.160,00 |
| 15.10.2025 | 64,34 | 64,70 | 63,63 | 63,98 | -0,28% | 1.436.967,00 |
| 14.10.2025 | 63,58 | 64,25 | 62,94 | 64,16 | 0,55% | 1.381.301,00 |
| 13.10.2025 | 63,52 | 64,10 | 62,51 | 63,81 | 0,09% | 1.440.582,00 |
| 10.10.2025 | 64,83 | 66,16 | 63,48 | 63,75 | -1,29% | 2.349.756,00 |
| 09.10.2025 | 63,87 | 64,78 | 63,50 | 64,58 | 0,87% | 1.490.199,00 |
| 08.10.2025 | 63,66 | 64,61 | 63,26 | 64,02 | 1,12% | 1.733.902,00 |
| 07.10.2025 | 63,48 | 63,57 | 62,35 | 63,31 | -0,14% | 2.799.023,00 |
| 06.10.2025 | 62,73 | 63,49 | 62,40 | 63,40 | 0,92% | 2.596.025,00 |
| 03.10.2025 | 62,01 | 63,14 | 62,01 | 62,82 | 1,09% | 223.605,00 |
| 02.10.2025 | 62,20 | 63,75 | 62,02 | 62,14 | 0,21% | 2.821.440,00 |
| 01.10.2025 | 58,26 | 62,90 | 58,21 | 62,01 | 6,77% | 4.427.628,00 |
| 30.09.2025 | 59,41 | 60,60 | 56,54 | 58,08 | 4,33% | 6.305.057,00 |
| 29.09.2025 | 55,98 | 56,32 | 54,93 | 55,67 | 0,81% | 4.208.614,00 |
| 26.09.2025 | 52,93 | 55,30 | 52,51 | 55,22 | 4,52% | 2.742.002,00 |
| 25.09.2025 | 53,84 | 54,07 | 52,49 | 52,83 | -1,75% | 1.061.126,00 |
| 24.09.2025 | 54,51 | 54,88 | 53,46 | 53,77 | -1,01% | 1.102.785,00 |
| 23.09.2025 | 55,50 | 55,77 | 54,11 | 54,32 | -1,90% | 1.116.515,00 |
| 22.09.2025 | 55,50 | 55,94 | 54,64 | 55,37 | -0,52% | 1.130.327,00 |
| 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 |