33,420$
1,86%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 33,55 | 33,70 | 33,19 | 33,41 | 1,83% | 1.091.608,00 |
| 05.06.2025 | 32,60 | 33,18 | 32,30 | 32,81 | 0,40% | 1.069.770,00 |
| 04.06.2025 | 33,12 | 33,67 | 32,67 | 32,68 | -1,66% | 1.472.728,00 |
| 03.06.2025 | 32,98 | 33,56 | 32,45 | 33,23 | 1,03% | 2.092.001,00 |
| 02.06.2025 | 32,99 | 33,07 | 32,32 | 32,89 | -0,75% | 1.206.938,00 |
| 30.05.2025 | 33,12 | 33,30 | 32,62 | 33,14 | -0,42% | 1.556.123,00 |
| 29.05.2025 | 33,12 | 33,31 | 32,71 | 33,28 | 1,19% | 1.497.030,00 |
| 28.05.2025 | 33,56 | 33,59 | 32,86 | 32,89 | -1,94% | 1.116.212,00 |
| 27.05.2025 | 32,90 | 33,54 | 32,40 | 33,54 | 3,58% | 1.678.446,00 |
| 23.05.2025 | 31,79 | 32,53 | 31,61 | 32,38 | -0,89% | 1.286.484,00 |
| 22.05.2025 | 32,65 | 32,91 | 32,28 | 32,67 | 0,15% | 1.477.270,00 |
| 21.05.2025 | 33,62 | 33,69 | 32,60 | 32,62 | -3,89% | 1.604.188,00 |
| 20.05.2025 | 34,20 | 34,29 | 33,90 | 33,94 | -0,99% | 986.291,00 |
| 19.05.2025 | 33,85 | 34,40 | 33,85 | 34,28 | -0,41% | 1.428.359,00 |
| 16.05.2025 | 34,25 | 34,58 | 34,02 | 34,42 | 0,94% | 1.554.061,00 |
| 15.05.2025 | 34,03 | 34,53 | 33,78 | 34,10 | -1,13% | 1.810.215,00 |
| 14.05.2025 | 35,40 | 35,45 | 34,47 | 34,49 | -2,82% | 1.978.722,00 |
| 13.05.2025 | 34,94 | 35,70 | 34,68 | 35,49 | 1,40% | 2.254.768,00 |
| 12.05.2025 | 34,53 | 35,42 | 34,46 | 35,00 | 4,95% | 1.976.209,00 |
| 09.05.2025 | 33,43 | 33,80 | 33,24 | 33,35 | -0,06% | 1.465.709,00 |
| 08.05.2025 | 33,99 | 34,05 | 33,20 | 33,37 | -1,82% | 2.673.288,00 |
| 07.05.2025 | 33,40 | 34,06 | 33,31 | 33,99 | 3,06% | 4.086.412,00 |
| 06.05.2025 | 32,50 | 33,34 | 32,39 | 32,98 | 0,15% | 2.269.586,00 |
| 05.05.2025 | 32,75 | 33,34 | 32,62 | 32,93 | -0,60% | 1.592.811,00 |
| 02.05.2025 | 32,58 | 33,21 | 32,15 | 33,13 | 3,63% | 2.273.211,00 |
| 01.05.2025 | 31,99 | 32,59 | 31,61 | 31,97 | 0,31% | 1.738.229,00 |
| 30.04.2025 | 31,66 | 31,92 | 31,08 | 31,87 | -2,21% | 1.993.490,00 |
| 29.04.2025 | 31,91 | 32,62 | 31,70 | 32,59 | 1,68% | 2.011.925,00 |
| 28.04.2025 | 31,75 | 32,37 | 31,66 | 32,05 | 1,01% | 1.470.536,00 |
| 25.04.2025 | 31,68 | 31,92 | 31,51 | 31,73 | -0,56% | 1.122.612,00 |
| 24.04.2025 | 30,53 | 32,09 | 30,53 | 31,91 | 3,44% | 1.653.046,00 |
| 23.04.2025 | 31,28 | 32,38 | 30,69 | 30,85 | 1,71% | 1.467.128,00 |
| 22.04.2025 | 30,00 | 30,44 | 29,77 | 30,33 | 3,48% | 1.333.580,00 |
| 21.04.2025 | 29,90 | 30,00 | 28,98 | 29,31 | -3,17% | 2.173.043,00 |
| 17.04.2025 | 30,17 | 30,65 | 30,09 | 30,27 | 0,80% | 1.555.920,00 |
| 16.04.2025 | 30,12 | 30,79 | 29,78 | 30,03 | -0,69% | 2.001.390,00 |
| 15.04.2025 | 30,19 | 30,80 | 30,12 | 30,24 | 0,87% | 2.241.230,00 |
| 14.04.2025 | 30,32 | 30,59 | 29,57 | 29,98 | 1,63% | 3.000.136,00 |
| 11.04.2025 | 29,52 | 29,72 | 28,23 | 29,50 | -0,94% | 3.064.683,00 |
| 10.04.2025 | 31,05 | 31,50 | 29,14 | 29,78 | -9,78% | 3.452.310,00 |
| 09.04.2025 | 30,13 | 33,32 | 28,36 | 33,01 | 14,02% | 5.763.511,00 |
| 08.04.2025 | 31,75 | 31,92 | 28,32 | 28,95 | -3,14% | 2.656.571,00 |
| 07.04.2025 | 28,45 | 31,02 | 27,58 | 29,89 | -0,27% | 3.432.472,00 |
| 04.04.2025 | 32,00 | 32,00 | 29,10 | 29,97 | -10,11% | 3.648.149,00 |
| 03.04.2025 | 35,04 | 35,14 | 33,27 | 33,34 | -10,54% | 3.568.764,00 |
| 02.04.2025 | 35,52 | 37,44 | 35,29 | 37,27 | 3,50% | 1.798.882,00 |
| 01.04.2025 | 35,78 | 36,25 | 35,24 | 36,01 | 0,28% | 2.280.893,00 |
| 31.03.2025 | 35,00 | 36,22 | 34,69 | 35,91 | 0,64% | 1.927.505,00 |
| 28.03.2025 | 36,45 | 36,73 | 35,17 | 35,68 | -2,99% | 1.566.430,00 |
| 27.03.2025 | 37,28 | 37,43 | 36,60 | 36,78 | -1,66% | 1.444.652,00 |
| 26.03.2025 | 37,70 | 38,55 | 37,20 | 37,40 | -0,77% | 1.318.247,00 |
| 25.03.2025 | 37,48 | 38,24 | 37,42 | 37,69 | 0,91% | 1.687.509,00 |
| 24.03.2025 | 36,43 | 37,39 | 36,42 | 37,35 | 4,01% | 2.140.202,00 |
| 21.03.2025 | 36,10 | 36,84 | 35,88 | 35,91 | -2,10% | 10.519.546,00 |
| 20.03.2025 | 36,62 | 37,45 | 36,39 | 36,68 | -0,92% | 2.204.550,00 |
| 19.03.2025 | 36,66 | 37,45 | 36,52 | 37,02 | 1,26% | 1.241.662,00 |
| 18.03.2025 | 37,00 | 37,40 | 36,54 | 36,56 | -1,30% | 1.424.824,00 |
| 17.03.2025 | 36,29 | 37,39 | 36,28 | 37,04 | 2,63% | 2.007.881,00 |
| 14.03.2025 | 35,08 | 36,09 | 34,78 | 36,09 | 4,73% | 1.544.169,00 |
| 13.03.2025 | 35,01 | 35,84 | 34,32 | 34,46 | -1,91% | 1.645.907,00 |
| 12.03.2025 | 35,44 | 35,44 | 34,43 | 35,13 | 0,92% | 1.728.458,00 |
| 11.03.2025 | 34,00 | 34,94 | 33,74 | 34,81 | 1,90% | 2.552.788,00 |
| 10.03.2025 | 34,56 | 34,78 | 33,67 | 34,16 | -4,04% | 2.967.043,00 |
| 07.03.2025 | 35,54 | 35,83 | 34,47 | 35,60 | -0,59% | 1.645.423,00 |
| 06.03.2025 | 36,00 | 36,58 | 35,32 | 35,81 | -1,78% | 1.487.172,00 |
| 05.03.2025 | 35,97 | 36,70 | 35,71 | 36,46 | 1,62% | 2.198.268,00 |
| 04.03.2025 | 36,70 | 37,05 | 34,82 | 35,88 | -5,38% | 2.449.014,00 |
| 03.03.2025 | 39,19 | 39,57 | 37,49 | 37,92 | -2,77% | 1.805.732,00 |
| 28.02.2025 | 38,10 | 39,17 | 38,08 | 39,00 | 2,71% | 1.609.457,00 |
| 27.02.2025 | 37,75 | 38,54 | 37,66 | 37,97 | 1,58% | 1.119.767,00 |
| 26.02.2025 | 37,45 | 38,14 | 37,38 | 37,38 | 0,13% | 972.716,00 |
| 25.02.2025 | 37,70 | 37,70 | 36,73 | 37,33 | -0,16% | 1.662.309,00 |
| 24.02.2025 | 38,11 | 38,31 | 37,14 | 37,39 | -0,43% | 1.818.582,00 |
| 21.02.2025 | 38,79 | 39,06 | 37,23 | 37,55 | -3,15% | 1.659.973,00 |
| 20.02.2025 | 39,00 | 39,05 | 37,90 | 38,77 | -0,77% | 1.695.472,00 |
| 19.02.2025 | 39,00 | 39,31 | 38,54 | 39,07 | 0,31% | 1.671.782,00 |
| 18.02.2025 | 39,19 | 39,74 | 38,93 | 38,95 | -0,36% | 2.295.269,00 |
| 14.02.2025 | 39,42 | 39,85 | 38,94 | 39,09 | -0,36% | 1.802.397,00 |
| 13.02.2025 | 38,93 | 39,34 | 38,34 | 39,23 | 0,77% | 1.324.336,00 |
| 12.02.2025 | 38,43 | 39,04 | 38,02 | 38,93 | 1,43% | 1.717.844,00 |
| 11.02.2025 | 38,06 | 38,61 | 37,99 | 38,38 | 1,19% | 2.190.674,00 |
| 10.02.2025 | 37,15 | 38,18 | 37,04 | 37,93 | 2,40% | 2.417.665,00 |
| 07.02.2025 | 35,44 | 37,24 | 35,18 | 37,04 | 3,55% | 2.451.824,00 |
| 06.02.2025 | 34,61 | 36,39 | 34,35 | 35,77 | 5,92% | 2.905.705,00 |
| 05.02.2025 | 33,46 | 33,82 | 33,22 | 33,77 | 0,24% | 2.098.622,00 |
| 04.02.2025 | 33,98 | 34,54 | 33,66 | 33,69 | -0,65% | 1.102.784,00 |
| 03.02.2025 | 33,85 | 34,33 | 33,47 | 33,91 | -3,56% | 1.162.129,00 |
| 31.01.2025 | 35,30 | 35,50 | 34,90 | 35,16 | -0,57% | 1.525.403,00 |
| 30.01.2025 | 35,39 | 35,62 | 35,09 | 35,36 | 0,11% | 1.544.211,00 |
| 29.01.2025 | 34,06 | 35,59 | 34,03 | 35,32 | 3,61% | 2.002.088,00 |
| 28.01.2025 | 33,95 | 35,92 | 33,84 | 34,09 | 0,56% | 1.800.144,00 |
| 27.01.2025 | 33,25 | 33,93 | 33,24 | 33,90 | 1,95% | 1.083.190,00 |
| 24.01.2025 | 33,31 | 33,66 | 33,16 | 33,25 | -0,72% | 1.187.628,00 |
| 23.01.2025 | 33,19 | 33,65 | 33,09 | 33,49 | 1,30% | 1.022.623,00 |
| 22.01.2025 | 33,26 | 33,35 | 32,86 | 33,06 | -0,63% | 1.226.331,00 |
| 21.01.2025 | 33,42 | 33,62 | 33,01 | 33,27 | 0,42% | 953.265,00 |
| 17.01.2025 | 33,17 | 33,43 | 32,86 | 33,13 | 1,35% | 1.263.147,00 |
| 16.01.2025 | 32,44 | 32,73 | 32,26 | 32,69 | 0,15% | 908.911,00 |
| 15.01.2025 | 32,50 | 32,75 | 32,04 | 32,64 | 3,65% | 1.395.585,00 |
| 14.01.2025 | 31,01 | 31,67 | 30,86 | 31,49 | 2,37% | 1.178.700,00 |