56,750$
7,06%
Echtzeit-Aktienkurs Lamb Weston Holdings
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 53,90 | 56,80 | 53,90 | 56,71 | 6,98% | 9.761.236,00 |
| 25.07.2024 | 55,12 | 56,54 | 52,99 | 53,01 | -6,04% | 14.844.612,00 |
| 24.07.2024 | 59,12 | 64,16 | 56,23 | 56,42 | -28,24% | 22.804.940,00 |
| 23.07.2024 | 79,36 | 79,69 | 78,26 | 78,62 | -0,92% | 2.470.906,00 |
| 22.07.2024 | 77,60 | 79,78 | 76,95 | 79,35 | 2,41% | 2.186.043,00 |
| 19.07.2024 | 79,90 | 79,90 | 77,45 | 77,48 | -2,01% | 1.607.003,00 |
| 18.07.2024 | 78,23 | 80,13 | 78,14 | 79,07 | 0,09% | 3.271.297,00 |
| 17.07.2024 | 77,58 | 80,05 | 77,51 | 79,00 | 1,40% | 2.418.085,00 |
| 16.07.2024 | 77,05 | 78,75 | 76,61 | 77,91 | 1,31% | 2.402.507,00 |
| 15.07.2024 | 79,08 | 79,71 | 76,84 | 76,90 | -2,60% | 1.901.783,00 |
| 12.07.2024 | 79,91 | 79,95 | 78,68 | 78,95 | 0,03% | 2.127.603,00 |
| 11.07.2024 | 78,25 | 79,46 | 77,87 | 78,93 | 1,23% | 2.444.522,00 |
| 10.07.2024 | 77,05 | 78,47 | 76,67 | 77,97 | 1,44% | 3.027.504,00 |
| 09.07.2024 | 79,93 | 80,17 | 76,85 | 76,86 | -4,50% | 3.452.612,00 |
| 08.07.2024 | 82,54 | 82,70 | 80,01 | 80,48 | -2,33% | 2.212.812,00 |
| 05.07.2024 | 82,21 | 82,63 | 81,46 | 82,40 | -0,34% | 2.048.279,00 |
| 03.07.2024 | 83,20 | 83,35 | 82,25 | 82,68 | -0,07% | 857.895,00 |
| 02.07.2024 | 82,68 | 82,79 | 81,12 | 82,74 | 0,00% | 2.188.267,00 |
| 01.07.2024 | 84,25 | 84,40 | 82,67 | 82,74 | -1,59% | 1.658.384,00 |
| 28.06.2024 | 83,45 | 84,10 | 83,08 | 84,08 | 0,75% | 5.214.862,00 |
| 27.06.2024 | 84,07 | 84,45 | 83,03 | 83,45 | -0,74% | 2.295.154,00 |
| 26.06.2024 | 84,12 | 84,99 | 83,78 | 84,07 | -1,28% | 1.501.887,00 |
| 25.06.2024 | 84,67 | 85,79 | 84,59 | 85,16 | 0,25% | 1.431.969,00 |
| 24.06.2024 | 85,05 | 85,49 | 84,37 | 84,95 | 0,12% | 1.710.221,00 |
| 21.06.2024 | 82,65 | 85,00 | 82,33 | 84,85 | 2,86% | 3.053.405,00 |
| 20.06.2024 | 84,24 | 84,80 | 82,42 | 82,49 | -2,59% | 2.292.754,00 |
| 18.06.2024 | 86,50 | 87,24 | 84,59 | 84,68 | -2,79% | 1.450.574,00 |
| 17.06.2024 | 86,56 | 87,94 | 86,56 | 87,11 | 0,40% | 939.098,00 |
| 14.06.2024 | 86,02 | 86,87 | 85,11 | 86,76 | 0,68% | 904.418,00 |
| 13.06.2024 | 86,41 | 86,53 | 85,10 | 86,17 | -0,31% | 964.896,00 |
| 12.06.2024 | 87,56 | 88,25 | 86,12 | 86,44 | -0,55% | 1.179.473,00 |
| 11.06.2024 | 85,50 | 87,05 | 84,74 | 86,92 | 1,67% | 1.095.299,00 |
| 10.06.2024 | 85,34 | 86,15 | 84,41 | 85,49 | -0,41% | 1.478.625,00 |
| 07.06.2024 | 85,86 | 86,22 | 85,08 | 85,84 | -0,24% | 1.466.235,00 |
| 06.06.2024 | 85,39 | 86,53 | 85,39 | 86,05 | 0,87% | 1.436.920,00 |
| 05.06.2024 | 86,00 | 86,32 | 85,01 | 85,31 | -1,07% | 1.399.415,00 |
| 04.06.2024 | 87,01 | 87,38 | 85,94 | 86,23 | -1,28% | 1.732.069,00 |
| 03.06.2024 | 88,26 | 88,57 | 86,96 | 87,35 | -1,06% | 1.074.720,00 |
| 31.05.2024 | 85,77 | 88,34 | 85,77 | 88,29 | 3,11% | 3.254.718,00 |
| 30.05.2024 | 85,39 | 86,83 | 85,20 | 85,63 | 0,32% | 1.140.670,00 |
| 29.05.2024 | 87,82 | 87,93 | 85,33 | 85,36 | -3,44% | 1.675.969,00 |
| 28.05.2024 | 88,85 | 89,23 | 88,10 | 88,40 | -0,91% | 1.607.384,00 |
| 24.05.2024 | 87,99 | 89,51 | 87,61 | 89,21 | 1,68% | 1.698.289,00 |
| 23.05.2024 | 88,78 | 88,89 | 87,57 | 87,74 | -1,16% | 2.219.740,00 |
| 22.05.2024 | 86,80 | 89,13 | 86,55 | 88,77 | 1,77% | 2.358.856,00 |
| 21.05.2024 | 86,79 | 87,74 | 85,81 | 87,23 | 0,65% | 1.942.967,00 |
| 20.05.2024 | 86,85 | 87,39 | 85,81 | 86,67 | -0,12% | 1.183.140,00 |
| 17.05.2024 | 87,06 | 87,21 | 85,92 | 86,77 | -0,22% | 1.219.909,00 |
| 16.05.2024 | 86,01 | 87,19 | 85,71 | 86,96 | 1,03% | 1.418.004,00 |
| 15.05.2024 | 86,18 | 86,33 | 84,50 | 86,07 | 0,57% | 1.475.914,00 |
| 14.05.2024 | 85,13 | 86,10 | 84,92 | 85,58 | 0,56% | 2.185.937,00 |
| 13.05.2024 | 85,51 | 86,27 | 84,83 | 85,10 | -0,07% | 2.103.964,00 |
| 10.05.2024 | 84,13 | 85,30 | 83,90 | 85,16 | 1,59% | 1.542.661,00 |
| 09.05.2024 | 83,31 | 84,10 | 82,37 | 83,83 | 0,81% | 1.584.411,00 |
| 08.05.2024 | 85,11 | 85,25 | 82,42 | 83,16 | -2,28% | 1.737.293,00 |
| 07.05.2024 | 84,73 | 85,84 | 84,56 | 85,10 | 0,82% | 1.544.537,00 |
| 06.05.2024 | 85,15 | 85,43 | 83,72 | 84,41 | -0,79% | 1.546.446,00 |
| 03.05.2024 | 85,00 | 85,75 | 84,30 | 85,08 | 0,71% | 1.686.348,00 |
| 02.05.2024 | 82,48 | 84,64 | 82,12 | 84,48 | 2,75% | 2.062.497,00 |
| 01.05.2024 | 82,79 | 83,06 | 81,32 | 82,22 | -1,34% | 2.675.631,00 |
| 30.04.2024 | 84,12 | 84,42 | 82,57 | 83,34 | -1,57% | 2.286.446,00 |
| 29.04.2024 | 84,16 | 85,13 | 83,46 | 84,67 | 0,98% | 1.652.011,00 |
| 26.04.2024 | 83,16 | 85,15 | 83,16 | 83,85 | 0,42% | 2.462.698,00 |
| 25.04.2024 | 84,50 | 85,23 | 83,35 | 83,50 | -1,21% | 2.060.469,00 |
| 24.04.2024 | 83,45 | 84,75 | 82,99 | 84,52 | 0,96% | 2.589.413,00 |
| 23.04.2024 | 82,19 | 83,94 | 82,05 | 83,72 | 1,95% | 1.912.507,00 |
| 22.04.2024 | 81,00 | 82,50 | 80,84 | 82,12 | 1,38% | 1.948.483,00 |
| 19.04.2024 | 80,25 | 82,48 | 79,96 | 81,00 | 0,88% | 2.441.843,00 |
| 18.04.2024 | 80,68 | 80,77 | 79,14 | 80,29 | -0,09% | 2.555.994,00 |
| 17.04.2024 | 82,19 | 82,75 | 80,33 | 80,36 | -2,07% | 2.943.542,00 |
| 16.04.2024 | 79,99 | 82,27 | 79,37 | 82,06 | 2,64% | 3.104.053,00 |
| 15.04.2024 | 80,12 | 80,63 | 78,67 | 79,95 | 0,23% | 2.609.310,00 |
| 12.04.2024 | 80,78 | 81,48 | 79,07 | 79,77 | -1,95% | 3.513.722,00 |
| 11.04.2024 | 80,33 | 82,20 | 79,98 | 81,36 | 1,88% | 5.070.957,00 |
| 10.04.2024 | 79,80 | 80,92 | 78,29 | 79,86 | -0,72% | 4.406.237,00 |
| 09.04.2024 | 78,00 | 81,28 | 77,96 | 80,44 | 3,39% | 5.538.875,00 |
| 08.04.2024 | 79,33 | 80,43 | 77,41 | 77,80 | -2,48% | 5.974.179,00 |
| 05.04.2024 | 82,01 | 82,61 | 78,76 | 79,78 | -2,15% | 9.800.082,00 |
| 04.04.2024 | 88,53 | 89,48 | 80,02 | 81,53 | -19,37% | 23.105.908,00 |
| 03.04.2024 | 103,24 | 103,49 | 100,43 | 101,12 | -2,59% | 3.606.544,00 |
| 02.04.2024 | 104,84 | 105,31 | 102,53 | 103,81 | -1,11% | 1.608.187,00 |
| 01.04.2024 | 103,57 | 105,55 | 102,76 | 104,98 | -1,45% | 2.530.338,00 |
| 28.03.2024 | 106,70 | 107,50 | 106,01 | 106,53 | 0,22% | 1.407.860,00 |
| 27.03.2024 | 106,20 | 107,32 | 105,85 | 106,30 | 0,66% | 1.774.333,00 |
| 26.03.2024 | 103,07 | 105,68 | 102,76 | 105,60 | 2,87% | 2.650.282,00 |
| 25.03.2024 | 103,10 | 104,65 | 102,61 | 102,65 | -0,50% | 1.434.714,00 |
| 22.03.2024 | 102,70 | 104,32 | 102,62 | 103,17 | 0,42% | 2.479.327,00 |
| 21.03.2024 | 102,93 | 103,61 | 102,17 | 102,74 | -0,43% | 1.176.715,00 |
| 20.03.2024 | 104,06 | 104,69 | 101,85 | 103,18 | -0,59% | 1.280.977,00 |
| 19.03.2024 | 102,85 | 103,88 | 102,44 | 103,79 | 0,90% | 1.074.014,00 |
| 18.03.2024 | 101,60 | 103,57 | 100,56 | 102,86 | 0,78% | 1.289.274,00 |
| 15.03.2024 | 100,46 | 102,45 | 100,46 | 102,06 | 0,72% | 1.325.306,00 |
| 14.03.2024 | 102,83 | 103,25 | 100,64 | 101,33 | -1,56% | 1.012.126,00 |
| 13.03.2024 | 103,10 | 103,91 | 102,22 | 102,94 | -0,16% | 1.061.625,00 |
| 12.03.2024 | 102,44 | 103,55 | 101,78 | 103,10 | 0,88% | 1.261.762,00 |
| 11.03.2024 | 101,38 | 103,23 | 100,65 | 102,20 | 1,00% | 1.506.830,00 |
| 08.03.2024 | 99,65 | 101,27 | 98,60 | 101,19 | 1,46% | 1.436.479,00 |
| 07.03.2024 | 102,60 | 102,92 | 99,27 | 99,73 | -2,65% | 1.854.599,00 |
| 06.03.2024 | 103,37 | 103,58 | 101,95 | 102,44 | -0,69% | 1.110.008,00 |
| 05.03.2024 | 102,20 | 104,01 | 101,80 | 103,15 | 0,89% | 1.249.109,00 |