32,940$
1,42%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 32,86 | 33,02 | 32,66 | 32,95 | 1,45% | 781.056,00 |
| 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 |
| 15.04.2024 | 28,73 | 29,07 | 27,77 | 27,88 | -1,41% | 1.495.593,00 |
| 12.04.2024 | 28,70 | 28,99 | 28,21 | 28,28 | -2,52% | 1.705.367,00 |
| 11.04.2024 | 29,37 | 29,42 | 28,39 | 29,01 | -1,02% | 1.735.185,00 |
| 10.04.2024 | 29,14 | 29,56 | 28,92 | 29,31 | -1,78% | 1.581.064,00 |
| 09.04.2024 | 30,41 | 30,65 | 29,74 | 29,84 | -3,40% | 1.402.346,00 |
| 08.04.2024 | 30,92 | 31,22 | 30,77 | 30,89 | 0,52% | 1.228.023,00 |
| 05.04.2024 | 30,53 | 31,01 | 30,33 | 30,73 | 0,03% | 1.481.336,00 |
| 04.04.2024 | 32,05 | 32,19 | 30,71 | 30,72 | -2,88% | 1.730.716,00 |
| 03.04.2024 | 31,07 | 31,80 | 31,01 | 31,63 | 1,77% | 2.309.478,00 |
| 02.04.2024 | 31,40 | 31,60 | 30,87 | 31,08 | -1,65% | 1.840.859,00 |
| 01.04.2024 | 32,00 | 32,25 | 31,40 | 31,60 | -1,03% | 1.482.177,00 |
| 28.03.2024 | 32,12 | 32,43 | 31,86 | 31,93 | -0,47% | 2.496.516,00 |
| 27.03.2024 | 31,00 | 32,17 | 30,93 | 32,08 | 5,35% | 2.904.771,00 |
| 26.03.2024 | 29,99 | 30,71 | 29,81 | 30,45 | 1,91% | 2.040.933,00 |
| 25.03.2024 | 29,48 | 30,10 | 29,47 | 29,88 | 1,39% | 1.636.551,00 |
| 22.03.2024 | 30,20 | 30,33 | 29,24 | 29,47 | -1,80% | 2.115.231,00 |
| 21.03.2024 | 28,44 | 30,23 | 28,44 | 30,01 | 6,53% | 3.667.847,00 |
| 20.03.2024 | 27,11 | 28,27 | 27,11 | 28,17 | 3,15% | 1.697.893,00 |
| 19.03.2024 | 27,16 | 27,48 | 27,03 | 27,31 | 0,52% | 1.531.383,00 |
| 18.03.2024 | 27,20 | 27,40 | 26,80 | 27,17 | 0,30% | 1.463.154,00 |
| 15.03.2024 | 26,50 | 27,18 | 26,50 | 27,09 | 1,04% | 4.863.741,00 |
| 14.03.2024 | 27,24 | 27,36 | 26,56 | 26,81 | -1,94% | 1.802.889,00 |
| 13.03.2024 | 26,76 | 27,46 | 26,64 | 27,34 | 2,13% | 2.001.659,00 |
| 12.03.2024 | 27,22 | 27,33 | 26,44 | 26,77 | -1,54% | 1.729.943,00 |
| 11.03.2024 | 26,81 | 27,31 | 26,57 | 27,19 | 0,44% | 1.249.477,00 |
| 08.03.2024 | 27,25 | 27,56 | 27,03 | 27,07 | 0,59% | 1.189.053,00 |
| 07.03.2024 | 27,00 | 27,30 | 26,54 | 26,91 | 0,41% | 1.428.401,00 |
| 06.03.2024 | 26,44 | 26,87 | 26,01 | 26,80 | 1,75% | 1.351.613,00 |
| 05.03.2024 | 25,85 | 26,69 | 25,60 | 26,34 | 1,62% | 2.152.519,00 |