Echtzeit-Aktienkurs Lee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Lee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,14 | 6,57 | 6,04 | 6,36 | 1,44% | 21.032,00 |
| 01.07.2025 | 6,21 | 6,62 | 6,12 | 6,27 | -2,03% | 28.281,00 |
| 30.06.2025 | 6,30 | 6,78 | 6,27 | 6,40 | 1,91% | 12.672,00 |
| 27.06.2025 | 6,67 | 6,70 | 6,28 | 6,28 | -5,78% | 11.085,00 |
| 26.06.2025 | 6,88 | 7,00 | 6,52 | 6,67 | -3,13% | 11.920,00 |
| 25.06.2025 | 6,11 | 6,98 | 5,88 | 6,88 | 13,34% | 380.800,00 |
| 24.06.2025 | 6,07 | 6,10 | 5,83 | 6,07 | -1,14% | 39.426,00 |
| 23.06.2025 | 6,15 | 6,25 | 6,08 | 6,14 | -0,32% | 9.963,00 |
| 20.06.2025 | 6,44 | 6,44 | 6,10 | 6,16 | -4,05% | 37.878,00 |
| 18.06.2025 | 6,50 | 6,50 | 6,20 | 6,42 | -1,23% | 24.291,00 |
| 17.06.2025 | 6,26 | 6,72 | 6,26 | 6,50 | -1,52% | 16.739,00 |
| 16.06.2025 | 6,53 | 6,69 | 6,35 | 6,60 | 1,54% | 19.602,00 |
| 13.06.2025 | 6,55 | 6,67 | 6,25 | 6,50 | -1,02% | 13.529,00 |
| 12.06.2025 | 6,41 | 6,58 | 6,40 | 6,57 | -1,25% | 13.611,00 |
| 11.06.2025 | 6,70 | 6,77 | 6,50 | 6,65 | 0,76% | 26.424,00 |
| 10.06.2025 | 6,60 | 6,67 | 6,40 | 6,60 | -1,49% | 10.739,00 |
| 09.06.2025 | 6,76 | 6,76 | 6,44 | 6,70 | 0,75% | 6.548,00 |
| 06.06.2025 | 6,46 | 6,78 | 6,44 | 6,65 | -1,19% | 8.958,00 |
| 05.06.2025 | 6,71 | 6,73 | 6,39 | 6,73 | -0,59% | 13.156,00 |
| 04.06.2025 | 6,54 | 6,93 | 6,38 | 6,77 | -2,03% | 27.011,00 |
| 03.06.2025 | 6,32 | 7,00 | 6,20 | 6,91 | 4,70% | 17.203,00 |
| 02.06.2025 | 6,16 | 6,65 | 6,00 | 6,60 | 7,32% | 22.877,00 |
| 30.05.2025 | 6,33 | 6,50 | 6,15 | 6,15 | -5,24% | 17.598,00 |
| 29.05.2025 | 6,69 | 6,69 | 6,29 | 6,49 | -1,22% | 12.782,00 |
| 28.05.2025 | 6,74 | 6,97 | 6,55 | 6,57 | -1,20% | 15.118,00 |
| 27.05.2025 | 6,70 | 6,83 | 6,50 | 6,65 | -4,86% | 24.351,00 |
| 23.05.2025 | 6,86 | 6,99 | 6,68 | 6,99 | 0,43% | 19.926,00 |
| 22.05.2025 | 6,91 | 7,00 | 6,69 | 6,96 | 2,20% | 11.155,00 |
| 21.05.2025 | 7,14 | 7,21 | 6,78 | 6,81 | -4,62% | 15.736,00 |
| 20.05.2025 | 7,23 | 7,30 | 7,14 | 7,14 | -4,16% | 12.029,00 |
| 19.05.2025 | 7,40 | 7,50 | 7,21 | 7,45 | 0,20% | 8.791,00 |
| 16.05.2025 | 7,40 | 7,50 | 7,15 | 7,44 | 0,95% | 19.662,00 |
| 15.05.2025 | 7,30 | 7,43 | 7,18 | 7,37 | 0,75% | 9.522,00 |
| 14.05.2025 | 7,30 | 7,45 | 7,30 | 7,31 | -2,53% | 12.940,00 |
| 13.05.2025 | 7,45 | 7,50 | 7,30 | 7,50 | 0,74% | 7.487,00 |
| 12.05.2025 | 7,56 | 7,69 | 7,30 | 7,45 | 1,02% | 21.357,00 |
| 09.05.2025 | 7,75 | 7,96 | 7,37 | 7,37 | -5,51% | 16.716,00 |
| 08.05.2025 | 8,11 | 8,12 | 7,35 | 7,80 | -3,82% | 38.725,00 |
| 07.05.2025 | 8,65 | 8,73 | 8,11 | 8,11 | -4,14% | 18.004,00 |
| 06.05.2025 | 8,80 | 8,80 | 8,41 | 8,46 | -1,86% | 5.292,00 |
| 05.05.2025 | 8,35 | 8,68 | 8,35 | 8,62 | 4,74% | 6.570,00 |
| 02.05.2025 | 8,45 | 8,57 | 8,23 | 8,23 | -1,67% | 3.770,00 |
| 01.05.2025 | 8,17 | 8,38 | 8,06 | 8,37 | 3,98% | 9.709,00 |
| 30.04.2025 | 8,34 | 8,50 | 7,97 | 8,05 | -5,29% | 12.923,00 |
| 29.04.2025 | 8,44 | 8,64 | 8,30 | 8,50 | -0,58% | 13.379,00 |
| 28.04.2025 | 8,76 | 8,77 | 8,31 | 8,55 | -1,95% | 6.868,00 |
| 25.04.2025 | 9,00 | 9,01 | 8,52 | 8,72 | -2,68% | 9.627,00 |
| 24.04.2025 | 8,56 | 9,16 | 8,45 | 8,96 | 6,04% | 13.489,00 |
| 23.04.2025 | 8,55 | 8,58 | 8,31 | 8,45 | -1,17% | 18.331,00 |
| 22.04.2025 | 8,36 | 8,60 | 8,35 | 8,55 | 0,88% | 6.888,00 |
| 21.04.2025 | 8,51 | 8,63 | 8,30 | 8,48 | -0,29% | 30.837,00 |
| 17.04.2025 | 8,51 | 8,70 | 8,50 | 8,50 | -0,23% | 2.526,00 |
| 16.04.2025 | 8,60 | 9,00 | 8,52 | 8,52 | -1,50% | 16.882,00 |
| 15.04.2025 | 8,93 | 9,06 | 8,60 | 8,65 | 0,00% | 12.055,00 |
| 14.04.2025 | 9,90 | 9,90 | 8,65 | 8,65 | -3,35% | 35.626,00 |
| 11.04.2025 | 9,02 | 9,18 | 8,79 | 8,95 | 1,59% | 45.911,00 |
| 10.04.2025 | 8,75 | 9,00 | 8,75 | 8,81 | -1,67% | 6.729,00 |
| 09.04.2025 | 8,23 | 9,21 | 8,23 | 8,96 | 7,56% | 4.558,00 |
| 08.04.2025 | 8,97 | 9,03 | 8,26 | 8,33 | -5,02% | 23.698,00 |
| 07.04.2025 | 9,33 | 9,49 | 8,74 | 8,77 | -7,97% | 11.954,00 |
| 04.04.2025 | 9,75 | 10,14 | 8,98 | 9,53 | -4,60% | 24.169,00 |
| 03.04.2025 | 10,88 | 10,88 | 9,95 | 9,99 | -6,72% | 17.429,00 |
| 02.04.2025 | 10,39 | 10,88 | 10,23 | 10,71 | 3,08% | 29.823,00 |
| 01.04.2025 | 10,77 | 10,87 | 10,21 | 10,39 | 0,10% | 17.000,00 |
| 31.03.2025 | 10,50 | 10,50 | 10,00 | 10,38 | 0,78% | 11.827,00 |
| 28.03.2025 | 10,74 | 10,74 | 10,28 | 10,30 | 0,10% | 3.683,00 |
| 27.03.2025 | 9,96 | 10,50 | 9,96 | 10,29 | 2,49% | 4.939,00 |
| 26.03.2025 | 10,34 | 10,34 | 9,53 | 10,04 | -2,33% | 17.532,00 |
| 25.03.2025 | 10,60 | 10,60 | 10,15 | 10,28 | -2,10% | 14.903,00 |
| 24.03.2025 | 10,59 | 11,21 | 10,35 | 10,50 | 1,45% | 14.565,00 |
| 21.03.2025 | 9,82 | 10,88 | 9,82 | 10,35 | 3,60% | 30.605,00 |
| 20.03.2025 | 8,66 | 10,70 | 8,62 | 9,99 | 13,91% | 136.445,00 |
| 19.03.2025 | 8,45 | 8,77 | 8,45 | 8,77 | 5,03% | 6.002,00 |
| 18.03.2025 | 8,55 | 8,80 | 8,35 | 8,35 | -2,79% | 9.309,00 |
| 17.03.2025 | 8,45 | 8,66 | 8,37 | 8,59 | 2,26% | 7.542,00 |
| 14.03.2025 | 8,40 | 8,68 | 8,40 | 8,40 | 0,00% | 6.347,00 |
| 13.03.2025 | 8,67 | 8,67 | 8,19 | 8,40 | 0,16% | 10.469,00 |
| 12.03.2025 | 8,66 | 8,66 | 8,25 | 8,39 | 1,66% | 9.821,00 |
| 11.03.2025 | 8,21 | 8,44 | 8,21 | 8,25 | -0,12% | 6.172,00 |
| 10.03.2025 | 8,64 | 8,76 | 8,21 | 8,26 | -6,72% | 19.393,00 |
| 07.03.2025 | 8,35 | 8,90 | 8,25 | 8,86 | 6,05% | 22.233,00 |
| 06.03.2025 | 8,34 | 8,50 | 8,28 | 8,35 | -0,12% | 11.703,00 |
| 05.03.2025 | 8,86 | 8,96 | 8,36 | 8,36 | -5,00% | 17.661,00 |
| 04.03.2025 | 8,80 | 8,85 | 8,65 | 8,80 | 1,03% | 6.940,00 |
| 03.03.2025 | 9,65 | 9,66 | 8,71 | 8,71 | -10,21% | 35.242,00 |
| 28.02.2025 | 9,20 | 9,80 | 9,20 | 9,70 | 6,01% | 37.104,00 |
| 27.02.2025 | 9,27 | 9,72 | 9,15 | 9,15 | -1,19% | 29.073,00 |
| 26.02.2025 | 9,32 | 9,34 | 9,15 | 9,26 | 0,06% | 10.150,00 |
| 25.02.2025 | 9,45 | 10,06 | 9,25 | 9,25 | -1,34% | 15.341,00 |
| 24.02.2025 | 10,00 | 10,05 | 9,24 | 9,38 | -10,15% | 27.985,00 |
| 21.02.2025 | 11,05 | 11,27 | 10,23 | 10,44 | -5,26% | 24.177,00 |
| 20.02.2025 | 11,48 | 11,48 | 11,02 | 11,02 | -4,59% | 7.666,00 |
| 19.02.2025 | 11,53 | 11,69 | 11,31 | 11,55 | 0,87% | 12.585,00 |
| 18.02.2025 | 11,32 | 11,49 | 11,11 | 11,45 | -0,09% | 12.979,00 |
| 14.02.2025 | 11,41 | 11,60 | 11,20 | 11,46 | -0,61% | 16.136,00 |
| 13.02.2025 | 11,50 | 11,65 | 11,50 | 11,53 | 0,79% | 6.450,00 |
| 12.02.2025 | 11,66 | 11,67 | 11,44 | 11,44 | -1,04% | 13.481,00 |
| 11.02.2025 | 11,79 | 11,83 | 11,40 | 11,56 | -2,20% | 13.944,00 |
| 10.02.2025 | 12,01 | 12,25 | 11,50 | 11,82 | -3,27% | 13.143,00 |
| 07.02.2025 | 12,49 | 12,54 | 12,17 | 12,22 | -0,81% | 9.765,00 |