34,290$
-7,00%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 36,09 | 36,45 | 33,80 | 34,30 | -6,97% | 16,00 |
| 26.02.2026 | 36,20 | 37,05 | 35,96 | 36,87 | 2,39% | 3.114.198,00 |
| 25.02.2026 | 36,63 | 36,92 | 35,28 | 36,01 | 1,07% | 3.878.312,00 |
| 24.02.2026 | 35,55 | 36,39 | 34,61 | 35,63 | -0,17% | 4.137.864,00 |
| 23.02.2026 | 39,57 | 39,75 | 35,57 | 35,69 | -10,55% | 5.262.711,00 |
| 20.02.2026 | 39,95 | 40,19 | 39,47 | 39,90 | -0,50% | 2.036.973,00 |
| 19.02.2026 | 41,38 | 41,48 | 39,70 | 40,10 | -4,16% | 1.726.439,00 |
| 18.02.2026 | 41,64 | 41,98 | 41,22 | 41,84 | 0,65% | 1.526.199,00 |
| 17.02.2026 | 41,61 | 42,25 | 41,10 | 41,57 | 1,69% | 2.081.045,00 |
| 13.02.2026 | 40,39 | 41,49 | 39,65 | 40,88 | 0,52% | 2.512.786,00 |
| 12.02.2026 | 41,34 | 41,92 | 39,85 | 40,67 | 5,64% | 3.613.512,00 |
| 11.02.2026 | 39,72 | 40,00 | 38,38 | 38,50 | -2,11% | 2.211.549,00 |
| 10.02.2026 | 39,56 | 40,02 | 38,99 | 39,33 | -0,91% | 2.353.919,00 |
| 09.02.2026 | 40,01 | 40,44 | 39,53 | 39,69 | -1,54% | 1.469.165,00 |
| 06.02.2026 | 39,67 | 40,56 | 39,65 | 40,31 | 2,70% | 2.079.723,00 |
| 05.02.2026 | 40,31 | 41,08 | 39,14 | 39,25 | -3,44% | 2.949.022,00 |
| 04.02.2026 | 40,80 | 41,26 | 40,05 | 40,65 | -0,15% | 2.566.886,00 |
| 03.02.2026 | 42,37 | 43,06 | 40,65 | 40,71 | -3,99% | 2.071.225,00 |
| 02.02.2026 | 41,57 | 42,69 | 41,57 | 42,40 | 1,90% | 1.550.166,00 |
| 30.01.2026 | 41,47 | 42,12 | 41,47 | 41,61 | -0,07% | 1.677.710,00 |
| 29.01.2026 | 41,37 | 41,78 | 40,73 | 41,64 | 1,78% | 1.523.684,00 |
| 28.01.2026 | 40,83 | 41,61 | 40,75 | 40,91 | 0,10% | 1.322.644,00 |
| 27.01.2026 | 41,30 | 41,49 | 40,68 | 40,87 | -0,80% | 963.968,00 |
| 26.01.2026 | 40,51 | 41,34 | 40,50 | 41,20 | 2,11% | 1.386.865,00 |
| 23.01.2026 | 40,89 | 41,11 | 40,04 | 40,35 | -2,23% | 1.129.795,00 |
| 22.01.2026 | 41,29 | 42,08 | 41,03 | 41,27 | 0,54% | 1.707.314,00 |
| 21.01.2026 | 39,90 | 41,48 | 39,77 | 41,05 | 3,27% | 2.064.048,00 |
| 20.01.2026 | 40,39 | 40,78 | 39,07 | 39,75 | -2,81% | 2.126.779,00 |
| 16.01.2026 | 41,30 | 41,46 | 40,72 | 40,90 | -1,49% | 1.931.448,00 |
| 15.01.2026 | 41,84 | 42,17 | 41,46 | 41,52 | -0,65% | 1.330.839,00 |
| 14.01.2026 | 41,36 | 42,23 | 41,26 | 41,79 | 1,41% | 1.563.890,00 |
| 13.01.2026 | 41,99 | 42,32 | 40,89 | 41,21 | -1,60% | 2.035.110,00 |
| 12.01.2026 | 42,88 | 43,05 | 41,72 | 41,88 | -4,34% | 2.176.351,00 |
| 09.01.2026 | 44,11 | 44,42 | 43,42 | 43,78 | -0,86% | 1.641.466,00 |
| 08.01.2026 | 44,56 | 45,39 | 44,14 | 44,16 | -1,16% | 1.817.377,00 |
| 07.01.2026 | 46,38 | 46,49 | 44,67 | 44,68 | -3,83% | 1.949.138,00 |
| 06.01.2026 | 46,00 | 46,57 | 45,38 | 46,46 | 0,45% | 1.807.283,00 |
| 05.01.2026 | 45,00 | 46,82 | 44,90 | 46,25 | 2,75% | 2.021.914,00 |