46,190$
0,74%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 45,58 | 46,49 | 45,58 | 46,21 | 0,79% | 2.534.547,00 |
| 18.12.2025 | 45,50 | 46,49 | 45,30 | 45,85 | 1,28% | 1.595.001,00 |
| 17.12.2025 | 45,19 | 45,87 | 44,98 | 45,27 | -0,07% | 1.705.688,00 |
| 16.12.2025 | 45,42 | 46,25 | 45,06 | 45,30 | 0,22% | 1.948.196,00 |
| 15.12.2025 | 46,01 | 46,53 | 44,95 | 45,20 | 0,31% | 1.563.987,00 |
| 12.12.2025 | 46,37 | 46,62 | 44,91 | 45,06 | -2,59% | 1.333.799,00 |
| 11.12.2025 | 44,97 | 46,51 | 44,89 | 46,26 | 2,75% | 1.934.411,00 |
| 10.12.2025 | 43,14 | 45,05 | 43,05 | 45,02 | 4,38% | 3.080.832,00 |
| 09.12.2025 | 42,82 | 43,83 | 42,69 | 43,13 | 0,33% | 1.590.881,00 |
| 08.12.2025 | 42,78 | 43,21 | 42,14 | 42,99 | 0,58% | 1.542.817,00 |
| 05.12.2025 | 42,36 | 43,12 | 42,36 | 42,74 | 0,47% | 1.636.782,00 |
| 04.12.2025 | 41,91 | 42,83 | 41,86 | 42,54 | 1,48% | 1.560.053,00 |
| 03.12.2025 | 40,76 | 41,95 | 40,75 | 41,92 | 2,39% | 1.396.761,00 |
| 02.12.2025 | 41,07 | 41,33 | 40,84 | 40,94 | 0,24% | 1.329.499,00 |
| 01.12.2025 | 40,88 | 41,54 | 40,78 | 40,84 | -0,73% | 1.342.730,00 |
| 28.11.2025 | 41,58 | 41,58 | 41,08 | 41,14 | -0,51% | 518.336,00 |
| 26.11.2025 | 41,27 | 42,18 | 41,27 | 41,35 | 0,83% | 2.300.360,00 |
| 25.11.2025 | 40,75 | 41,86 | 40,72 | 41,01 | 1,66% | 2.335.850,00 |
| 24.11.2025 | 39,95 | 40,51 | 39,57 | 40,34 | 1,03% | 1.216.769,00 |
| 21.11.2025 | 39,56 | 40,17 | 38,66 | 39,93 | 1,40% | 1.534.805,00 |
| 20.11.2025 | 40,56 | 41,14 | 39,22 | 39,38 | -1,33% | 1.564.451,00 |
| 19.11.2025 | 39,66 | 40,00 | 39,33 | 39,91 | 0,88% | 982.576,00 |
| 18.11.2025 | 38,86 | 39,86 | 38,60 | 39,56 | 0,48% | 1.267.962,00 |
| 17.11.2025 | 40,85 | 40,87 | 39,17 | 39,37 | -4,07% | 1.502.697,00 |
| 14.11.2025 | 41,06 | 41,56 | 40,63 | 41,04 | -0,10% | 1.272.583,00 |
| 13.11.2025 | 41,68 | 42,07 | 40,94 | 41,08 | -1,75% | 1.242.141,00 |
| 12.11.2025 | 41,24 | 42,28 | 41,24 | 41,81 | 1,43% | 1.527.807,00 |
| 11.11.2025 | 40,98 | 41,61 | 40,96 | 41,22 | 0,37% | 1.536.527,00 |
| 10.11.2025 | 41,15 | 41,63 | 41,03 | 41,07 | -0,19% | 1.503.460,00 |
| 07.11.2025 | 40,54 | 41,23 | 40,20 | 41,15 | 0,76% | 1.504.415,00 |
| 06.11.2025 | 41,57 | 42,76 | 40,39 | 40,84 | 0,12% | 1.909.229,00 |
| 05.11.2025 | 40,60 | 41,49 | 40,42 | 40,79 | 1,14% | 1.882.116,00 |
| 04.11.2025 | 40,22 | 40,76 | 39,90 | 40,33 | -0,67% | 1.678.700,00 |
| 03.11.2025 | 41,34 | 41,59 | 40,12 | 40,60 | -3,33% | 2.395.801,00 |
| 31.10.2025 | 40,94 | 42,13 | 40,52 | 42,00 | 3,22% | 2.335.276,00 |
| 30.10.2025 | 40,53 | 42,66 | 39,69 | 40,69 | 1,65% | 2.539.649,00 |
| 29.10.2025 | 39,95 | 40,66 | 39,60 | 40,03 | -0,22% | 1.424.887,00 |
| 28.10.2025 | 40,31 | 40,36 | 39,67 | 40,12 | -0,50% | 1.329.240,00 |
| 27.10.2025 | 40,40 | 40,62 | 39,76 | 40,32 | 0,98% | 1.226.733,00 |
| 24.10.2025 | 39,65 | 40,33 | 39,65 | 39,93 | 1,47% | 834.933,00 |
| 23.10.2025 | 39,54 | 39,74 | 39,27 | 39,35 | -0,18% | 893.470,00 |
| 22.10.2025 | 39,78 | 39,95 | 38,94 | 39,42 | -0,76% | 1.209.378,00 |
| 21.10.2025 | 39,26 | 39,80 | 38,95 | 39,72 | 1,85% | 1.104.832,00 |
| 20.10.2025 | 38,71 | 39,26 | 38,65 | 39,00 | 1,19% | 997.422,00 |
| 17.10.2025 | 38,06 | 38,68 | 38,04 | 38,54 | 1,31% | 1.120.943,00 |
| 16.10.2025 | 39,28 | 39,28 | 37,99 | 38,04 | -3,77% | 1.754.923,00 |
| 15.10.2025 | 40,49 | 40,51 | 39,19 | 39,53 | -1,79% | 1.119.162,00 |
| 14.10.2025 | 38,99 | 40,61 | 38,75 | 40,25 | 2,57% | 1.024.729,00 |
| 13.10.2025 | 38,73 | 39,52 | 38,72 | 39,24 | 3,15% | 1.280.783,00 |
| 10.10.2025 | 39,75 | 39,77 | 38,04 | 38,04 | -4,69% | 1.489.461,00 |
| 09.10.2025 | 40,23 | 40,64 | 39,59 | 39,91 | 0,08% | 1.044.702,00 |
| 08.10.2025 | 40,43 | 40,85 | 39,63 | 39,88 | -0,45% | 1.324.175,00 |
| 07.10.2025 | 40,49 | 40,82 | 40,02 | 40,06 | -0,47% | 1.265.859,00 |
| 06.10.2025 | 41,15 | 41,57 | 40,14 | 40,25 | -2,01% | 1.840.513,00 |
| 03.10.2025 | 40,57 | 41,08 | 40,57 | 41,08 | 1,80% | 169.851,00 |
| 02.10.2025 | 39,93 | 40,54 | 39,79 | 40,35 | 0,60% | 1.277.353,00 |
| 01.10.2025 | 40,33 | 40,33 | 39,78 | 40,11 | -0,55% | 1.476.526,00 |
| 30.09.2025 | 40,52 | 40,69 | 39,73 | 40,33 | -0,32% | 1.296.834,00 |
| 29.09.2025 | 40,62 | 40,74 | 39,84 | 40,46 | -0,52% | 1.873.197,00 |
| 26.09.2025 | 40,53 | 40,95 | 40,25 | 40,67 | 1,19% | 1.309.331,00 |
| 25.09.2025 | 40,48 | 40,98 | 40,04 | 40,19 | -1,40% | 1.281.911,00 |
| 24.09.2025 | 40,78 | 41,00 | 40,43 | 40,76 | 0,52% | 1.099.391,00 |
| 23.09.2025 | 40,98 | 41,75 | 40,53 | 40,55 | -1,17% | 2.655.557,00 |
| 22.09.2025 | 40,91 | 41,25 | 40,42 | 41,03 | -0,56% | 2.008.681,00 |
| 19.09.2025 | 41,32 | 41,35 | 40,42 | 41,26 | 3,67% | 5.562.094,00 |
| 18.09.2025 | 39,37 | 39,84 | 39,14 | 39,80 | 1,12% | 2.090.168,00 |
| 17.09.2025 | 39,74 | 40,24 | 39,21 | 39,36 | -0,20% | 2.445.058,00 |
| 16.09.2025 | 41,02 | 41,02 | 39,06 | 39,44 | -4,39% | 3.029.499,00 |
| 15.09.2025 | 42,04 | 42,04 | 41,07 | 41,25 | -2,14% | 1.531.373,00 |
| 12.09.2025 | 42,02 | 42,45 | 41,84 | 42,15 | 0,00% | 1.399.618,00 |
| 11.09.2025 | 41,52 | 42,21 | 41,22 | 42,15 | 1,44% | 1.731.425,00 |
| 10.09.2025 | 41,60 | 41,90 | 41,02 | 41,55 | -0,05% | 1.494.827,00 |
| 09.09.2025 | 42,08 | 42,26 | 41,44 | 41,57 | -0,26% | 1.977.411,00 |
| 08.09.2025 | 42,16 | 42,16 | 40,37 | 41,68 | -1,02% | 3.395.412,00 |
| 05.09.2025 | 43,35 | 43,48 | 42,00 | 42,11 | -2,57% | 1.700.304,00 |
| 04.09.2025 | 43,29 | 43,66 | 42,97 | 43,22 | -0,16% | 1.289.783,00 |
| 03.09.2025 | 42,51 | 43,30 | 42,44 | 43,29 | 1,45% | 2.494.021,00 |
| 02.09.2025 | 42,08 | 42,70 | 41,32 | 42,67 | -0,61% | 1.468.067,00 |
| 29.08.2025 | 42,82 | 43,12 | 42,68 | 42,93 | 0,37% | 1.414.952,00 |
| 28.08.2025 | 42,47 | 42,86 | 42,42 | 42,77 | 0,80% | 1.288.575,00 |
| 27.08.2025 | 42,44 | 42,92 | 42,29 | 42,43 | -0,42% | 1.570.487,00 |
| 26.08.2025 | 41,78 | 42,61 | 41,70 | 42,61 | 1,69% | 1.444.610,00 |
| 25.08.2025 | 41,79 | 42,20 | 41,72 | 41,90 | -0,10% | 1.421.703,00 |
| 22.08.2025 | 40,91 | 42,36 | 40,84 | 41,94 | 3,17% | 1.868.724,00 |
| 21.08.2025 | 40,54 | 41,02 | 40,53 | 40,65 | -0,56% | 1.023.739,00 |
| 20.08.2025 | 40,50 | 41,00 | 40,35 | 40,88 | 0,74% | 1.299.290,00 |
| 19.08.2025 | 40,20 | 40,96 | 40,20 | 40,58 | 0,97% | 1.421.992,00 |
| 18.08.2025 | 40,15 | 40,35 | 39,75 | 40,19 | -0,94% | 1.513.353,00 |
| 15.08.2025 | 41,00 | 41,09 | 40,51 | 40,57 | -1,00% | 1.620.939,00 |
| 14.08.2025 | 40,12 | 40,99 | 40,02 | 40,98 | 0,91% | 1.740.037,00 |
| 13.08.2025 | 39,79 | 40,67 | 39,65 | 40,61 | 2,29% | 2.013.791,00 |
| 12.08.2025 | 38,51 | 39,80 | 38,51 | 39,70 | 3,87% | 1.613.717,00 |
| 11.08.2025 | 38,28 | 38,50 | 37,99 | 38,22 | 0,16% | 1.799.557,00 |
| 08.08.2025 | 38,38 | 38,64 | 37,84 | 38,16 | -0,26% | 2.578.951,00 |
| 07.08.2025 | 39,63 | 39,72 | 38,03 | 38,26 | -2,99% | 1.874.879,00 |
| 06.08.2025 | 38,98 | 39,73 | 38,81 | 39,44 | 1,70% | 2.764.713,00 |
| 05.08.2025 | 38,47 | 38,92 | 38,02 | 38,78 | 2,27% | 2.562.245,00 |
| 04.08.2025 | 37,36 | 38,01 | 36,88 | 37,92 | 2,85% | 2.422.672,00 |
| 01.08.2025 | 37,28 | 37,39 | 35,21 | 36,87 | -3,25% | 3.188.487,00 |
| 31.07.2025 | 35,72 | 38,19 | 35,54 | 38,11 | 11,43% | 6.369.915,00 |