29,450$
-5,64%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 31,16 | 31,38 | 29,20 | 29,45 | -5,64% | 2.222.183,00 |
| 05.09.2024 | 31,66 | 31,77 | 31,02 | 31,21 | -0,83% | 784.319,00 |
| 04.09.2024 | 31,71 | 32,04 | 31,09 | 31,47 | -0,69% | 918.328,00 |
| 03.09.2024 | 31,76 | 32,16 | 31,55 | 31,69 | -1,28% | 1.222.537,00 |
| 30.08.2024 | 32,15 | 32,26 | 31,78 | 32,10 | -0,16% | 1.425.065,00 |
| 29.08.2024 | 32,25 | 32,40 | 31,91 | 32,15 | 0,19% | 931.695,00 |
| 28.08.2024 | 31,88 | 32,25 | 31,88 | 32,09 | 0,00% | 752.324,00 |
| 27.08.2024 | 32,00 | 32,25 | 31,80 | 32,09 | -0,06% | 901.223,00 |
| 26.08.2024 | 31,77 | 32,35 | 31,61 | 32,11 | 1,55% | 838.299,00 |
| 23.08.2024 | 31,33 | 31,95 | 31,25 | 31,62 | 1,97% | 872.986,00 |
| 22.08.2024 | 31,05 | 31,31 | 30,80 | 31,01 | -0,06% | 789.441,00 |
| 21.08.2024 | 30,81 | 31,07 | 30,57 | 31,03 | 0,98% | 959.340,00 |
| 20.08.2024 | 31,01 | 31,11 | 30,62 | 30,73 | -1,60% | 965.234,00 |
| 19.08.2024 | 31,30 | 31,50 | 30,97 | 31,23 | -0,38% | 1.062.955,00 |
| 16.08.2024 | 30,66 | 31,39 | 30,63 | 31,35 | 2,22% | 1.141.399,00 |
| 15.08.2024 | 30,14 | 30,93 | 29,98 | 30,67 | 3,76% | 1.329.784,00 |
| 14.08.2024 | 29,63 | 29,85 | 29,53 | 29,56 | 0,44% | 1.318.461,00 |
| 13.08.2024 | 29,50 | 29,50 | 28,94 | 29,43 | 0,89% | 1.254.900,00 |
| 12.08.2024 | 29,59 | 29,94 | 29,13 | 29,17 | -1,42% | 891.157,00 |
| 09.08.2024 | 29,23 | 29,72 | 29,01 | 29,59 | 1,51% | 967.711,00 |
| 08.08.2024 | 29,28 | 29,54 | 28,88 | 29,15 | 0,87% | 1.286.133,00 |
| 07.08.2024 | 30,25 | 30,42 | 28,89 | 28,90 | -1,80% | 1.593.432,00 |
| 06.08.2024 | 29,38 | 29,87 | 29,18 | 29,43 | 1,03% | 2.300.287,00 |
| 05.08.2024 | 28,81 | 29,49 | 27,75 | 29,13 | -2,96% | 2.688.539,00 |
| 02.08.2024 | 32,39 | 32,48 | 29,20 | 30,02 | -11,84% | 4.210.155,00 |
| 01.08.2024 | 35,04 | 36,46 | 33,97 | 34,05 | 2,25% | 3.440.314,00 |
| 31.07.2024 | 33,63 | 34,02 | 33,25 | 33,30 | -0,83% | 1.445.938,00 |
| 30.07.2024 | 33,28 | 33,76 | 33,28 | 33,58 | 1,48% | 1.273.862,00 |
| 29.07.2024 | 33,06 | 33,49 | 32,84 | 33,09 | 0,42% | 1.153.219,00 |
| 26.07.2024 | 32,86 | 33,02 | 32,66 | 32,95 | 1,45% | 781.382,00 |
| 25.07.2024 | 32,09 | 32,85 | 32,09 | 32,48 | 1,72% | 1.055.304,00 |
| 24.07.2024 | 32,50 | 32,77 | 31,92 | 31,93 | -2,18% | 782.250,00 |
| 23.07.2024 | 32,19 | 32,78 | 32,10 | 32,64 | 1,02% | 809.568,00 |
| 22.07.2024 | 32,00 | 32,43 | 31,82 | 32,31 | 1,25% | 885.999,00 |
| 19.07.2024 | 32,09 | 32,23 | 31,76 | 31,91 | -0,87% | 1.058.247,00 |
| 18.07.2024 | 32,70 | 33,21 | 32,01 | 32,19 | -1,80% | 904.271,00 |
| 17.07.2024 | 32,54 | 33,30 | 32,42 | 32,78 | -0,06% | 946.589,00 |
| 16.07.2024 | 32,95 | 33,25 | 32,78 | 32,80 | -0,03% | 1.168.754,00 |
| 15.07.2024 | 32,26 | 32,99 | 32,21 | 32,81 | 1,93% | 1.142.922,00 |
| 12.07.2024 | 32,00 | 32,56 | 31,95 | 32,19 | 0,75% | 1.540.058,00 |
| 11.07.2024 | 31,70 | 32,00 | 31,10 | 31,95 | 1,49% | 2.164.264,00 |
| 10.07.2024 | 30,49 | 31,54 | 30,44 | 31,48 | 2,24% | 1.677.506,00 |
| 09.07.2024 | 30,48 | 31,02 | 30,17 | 30,79 | 0,13% | 1.306.962,00 |
| 08.07.2024 | 31,12 | 31,38 | 30,70 | 30,75 | -0,39% | 934.662,00 |
| 05.07.2024 | 31,36 | 31,42 | 30,72 | 30,87 | -1,97% | 974.520,00 |
| 03.07.2024 | 31,51 | 32,01 | 31,48 | 31,49 | 0,35% | 740.733,00 |
| 02.07.2024 | 31,25 | 31,46 | 31,10 | 31,38 | 0,19% | 1.154.370,00 |
| 01.07.2024 | 31,33 | 31,76 | 31,11 | 31,32 | 0,71% | 1.157.885,00 |
| 28.06.2024 | 31,45 | 31,68 | 30,96 | 31,10 | -0,45% | 3.224.430,00 |
| 27.06.2024 | 31,28 | 31,33 | 30,87 | 31,24 | -0,64% | 1.184.929,00 |
| 26.06.2024 | 31,79 | 31,84 | 31,27 | 31,44 | -1,57% | 1.018.872,00 |
| 25.06.2024 | 32,27 | 32,45 | 31,87 | 31,94 | -1,05% | 985.845,00 |
| 24.06.2024 | 32,24 | 32,66 | 32,00 | 32,28 | 0,97% | 1.183.819,00 |
| 21.06.2024 | 31,72 | 32,04 | 31,58 | 31,97 | 0,25% | 3.169.632,00 |
| 20.06.2024 | 31,24 | 32,10 | 31,24 | 31,89 | 1,85% | 2.027.715,00 |
| 18.06.2024 | 30,80 | 31,38 | 30,73 | 31,31 | 1,66% | 1.073.944,00 |
| 17.06.2024 | 30,37 | 30,80 | 30,17 | 30,80 | 1,18% | 815.360,00 |
| 14.06.2024 | 30,60 | 30,77 | 30,09 | 30,44 | -1,96% | 1.016.269,00 |
| 13.06.2024 | 31,51 | 31,58 | 30,85 | 31,05 | -1,74% | 1.124.403,00 |
| 12.06.2024 | 31,88 | 32,28 | 31,42 | 31,60 | 1,15% | 1.158.046,00 |
| 11.06.2024 | 31,93 | 31,93 | 31,16 | 31,24 | -3,13% | 1.384.295,00 |
| 10.06.2024 | 32,01 | 32,50 | 31,54 | 32,25 | -0,56% | 1.053.583,00 |
| 07.06.2024 | 32,21 | 32,56 | 32,05 | 32,43 | 0,19% | 1.145.671,00 |
| 06.06.2024 | 32,81 | 32,90 | 32,11 | 32,37 | -1,37% | 2.185.026,00 |
| 05.06.2024 | 32,46 | 32,85 | 31,98 | 32,82 | 1,39% | 1.958.392,00 |
| 04.06.2024 | 32,78 | 33,00 | 32,06 | 32,37 | -2,82% | 2.528.521,00 |
| 03.06.2024 | 33,14 | 33,33 | 32,52 | 33,31 | 0,97% | 1.613.365,00 |
| 31.05.2024 | 32,68 | 33,05 | 32,47 | 32,99 | 1,29% | 1.434.035,00 |
| 30.05.2024 | 32,54 | 32,91 | 32,10 | 32,57 | 0,56% | 1.487.938,00 |
| 29.05.2024 | 31,76 | 32,41 | 31,66 | 32,39 | 0,50% | 1.388.050,00 |
| 28.05.2024 | 32,68 | 32,74 | 31,99 | 32,23 | -1,32% | 1.737.057,00 |
| 24.05.2024 | 32,05 | 32,90 | 31,95 | 32,66 | 3,19% | 1.849.896,00 |
| 23.05.2024 | 31,85 | 31,96 | 31,35 | 31,65 | -0,63% | 1.582.019,00 |
| 22.05.2024 | 31,50 | 31,93 | 31,29 | 31,85 | 3,85% | 2.067.739,00 |
| 21.05.2024 | 30,00 | 30,74 | 29,87 | 30,67 | 2,10% | 1.361.310,00 |
| 20.05.2024 | 30,25 | 30,47 | 29,85 | 30,04 | -0,73% | 1.560.725,00 |
| 17.05.2024 | 30,06 | 30,53 | 30,06 | 30,26 | 0,67% | 1.067.232,00 |
| 16.05.2024 | 30,15 | 30,30 | 30,02 | 30,06 | 0,30% | 1.162.721,00 |
| 15.05.2024 | 30,00 | 30,12 | 29,56 | 29,97 | 0,74% | 1.120.125,00 |
| 14.05.2024 | 29,77 | 30,01 | 29,48 | 29,75 | 0,78% | 1.125.553,00 |
| 13.05.2024 | 29,47 | 30,18 | 29,40 | 29,52 | 0,72% | 1.255.254,00 |
| 10.05.2024 | 29,44 | 29,58 | 28,92 | 29,31 | 0,21% | 971.016,00 |
| 09.05.2024 | 29,36 | 29,59 | 29,11 | 29,25 | -0,14% | 1.063.364,00 |
| 08.05.2024 | 29,04 | 29,30 | 28,75 | 29,29 | 0,51% | 1.593.028,00 |
| 07.05.2024 | 29,28 | 29,57 | 29,03 | 29,14 | 0,59% | 1.830.986,00 |
| 06.05.2024 | 28,41 | 29,10 | 28,37 | 28,97 | 3,10% | 2.022.349,00 |
| 03.05.2024 | 27,47 | 28,40 | 27,33 | 28,10 | 4,34% | 1.940.141,00 |
| 02.05.2024 | 27,57 | 27,64 | 25,80 | 26,93 | -2,74% | 4.079.564,00 |
| 01.05.2024 | 27,28 | 28,37 | 27,25 | 27,69 | 1,54% | 2.526.524,00 |
| 30.04.2024 | 27,69 | 27,94 | 27,27 | 27,27 | -2,64% | 1.820.394,00 |
| 29.04.2024 | 27,96 | 28,38 | 27,93 | 28,01 | 0,72% | 1.762.142,00 |
| 26.04.2024 | 27,97 | 28,10 | 27,53 | 27,81 | -0,54% | 1.515.729,00 |
| 25.04.2024 | 28,26 | 28,44 | 27,64 | 27,96 | -2,41% | 1.284.999,00 |
| 24.04.2024 | 28,66 | 28,77 | 28,32 | 28,65 | -0,28% | 907.453,00 |
| 23.04.2024 | 28,26 | 28,89 | 28,22 | 28,73 | 1,66% | 1.052.863,00 |
| 22.04.2024 | 27,86 | 28,49 | 27,47 | 28,26 | 2,21% | 1.612.189,00 |
| 19.04.2024 | 27,22 | 27,90 | 27,17 | 27,65 | 1,54% | 1.832.917,00 |
| 18.04.2024 | 27,10 | 27,36 | 26,95 | 27,23 | 1,42% | 1.848.163,00 |
| 17.04.2024 | 27,38 | 27,55 | 26,81 | 26,85 | -1,65% | 1.554.865,00 |
| 16.04.2024 | 27,75 | 27,88 | 26,92 | 27,30 | -2,08% | 1.562.547,00 |