42,150$
0,40%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 42,51 | 42,99 | 42,00 | 42,15 | 0,40% | 2.334.057,00 |
| 20.08.2026 | 43,45 | 44,14 | 41,93 | 41,98 | -3,45% | 1.706.366,00 |
| 19.08.2026 | 45,00 | 45,32 | 43,36 | 43,48 | -3,55% | 2.291.366,00 |
| 18.08.2026 | 45,49 | 45,93 | 45,07 | 45,08 | 0,92% | 1.616.616,00 |
| 17.08.2026 | 45,45 | 46,08 | 44,62 | 44,67 | -1,74% | 2.035.443,00 |
| 14.08.2026 | 45,38 | 45,95 | 45,38 | 45,46 | 0,40% | 1.198.460,00 |
| 13.08.2026 | 44,65 | 45,31 | 44,30 | 45,28 | 2,68% | 1.689.442,00 |
| 12.08.2026 | 44,68 | 45,04 | 43,66 | 44,10 | -0,74% | 1.810.585,00 |
| 11.08.2026 | 45,51 | 45,62 | 44,42 | 44,43 | -2,74% | 2.301.655,00 |
| 10.08.2026 | 44,90 | 46,21 | 44,85 | 45,68 | -0,76% | 2.032.316,00 |
| 07.08.2026 | 46,48 | 46,69 | 45,77 | 46,03 | -1,37% | 1.572.475,00 |
| 06.08.2026 | 47,12 | 47,26 | 46,35 | 46,67 | -0,51% | 1.776.059,00 |
| 05.08.2026 | 47,14 | 47,67 | 46,32 | 46,91 | -0,19% | 1.858.174,00 |
| 04.08.2026 | 45,17 | 47,08 | 45,17 | 47,00 | 1,97% | 1.822.836,00 |
| 03.08.2026 | 45,88 | 46,25 | 45,69 | 46,09 | 1,05% | 2.295.989,00 |
| 31.07.2026 | 46,00 | 46,59 | 44,98 | 45,61 | -0,89% | 2.555.193,00 |
| 30.07.2026 | 43,47 | 46,78 | 43,11 | 46,02 | 11,08% | 5.837.187,00 |
| 29.07.2026 | 42,18 | 42,88 | 41,07 | 41,43 | -3,27% | 3.869.919,00 |
| 28.07.2026 | 41,09 | 43,06 | 41,09 | 42,83 | 3,96% | 2.701.083,00 |
| 27.07.2026 | 41,85 | 42,25 | 41,03 | 41,20 | -0,39% | 1.704.864,00 |
| 24.07.2026 | 40,69 | 41,46 | 40,29 | 41,36 | 1,30% | 1.386.632,00 |
| 23.07.2026 | 41,34 | 41,34 | 40,63 | 40,83 | -2,09% | 1.848.207,00 |
| 22.07.2026 | 42,01 | 42,31 | 41,40 | 41,70 | -0,29% | 1.386.070,00 |
| 21.07.2026 | 41,69 | 42,01 | 41,13 | 41,82 | 0,50% | 1.659.154,00 |
| 20.07.2026 | 42,25 | 42,29 | 41,55 | 41,61 | -1,49% | 1.368.542,00 |
| 17.07.2026 | 41,76 | 42,66 | 41,64 | 42,24 | 0,86% | 1.806.590,00 |
| 16.07.2026 | 41,07 | 41,92 | 41,02 | 41,88 | 2,25% | 1.278.468,00 |
| 15.07.2026 | 41,37 | 42,15 | 40,93 | 40,96 | -0,73% | 1.903.878,00 |
| 14.07.2026 | 40,62 | 41,32 | 40,50 | 41,26 | 1,00% | 2.063.807,00 |
| 13.07.2026 | 40,33 | 41,03 | 40,15 | 40,85 | 2,82% | 2.351.128,00 |
| 10.07.2026 | 39,44 | 39,94 | 39,44 | 39,73 | 0,58% | 1.837.795,00 |
| 09.07.2026 | 39,50 | 39,96 | 38,80 | 39,50 | 2,01% | 1.986.778,00 |
| 08.07.2026 | 39,31 | 39,33 | 38,35 | 38,72 | -1,20% | 1.792.020,00 |
| 07.07.2026 | 38,63 | 39,43 | 38,51 | 39,19 | 2,08% | 1.989.250,00 |
| 06.07.2026 | 37,85 | 38,74 | 37,81 | 38,39 | 3,76% | 2.040.694,00 |
| 02.07.2026 | 36,51 | 37,03 | 36,24 | 37,00 | 2,13% | 1.416.050,00 |
| 01.07.2026 | 35,54 | 36,62 | 35,44 | 36,23 | 2,49% | 1.605.451,00 |
| 30.06.2026 | 36,38 | 36,55 | 35,28 | 35,35 | -3,36% | 1.897.604,00 |
| 29.06.2026 | 36,66 | 36,92 | 36,28 | 36,58 | -0,38% | 1.608.644,00 |
| 26.06.2026 | 36,48 | 37,55 | 36,18 | 36,72 | 1,05% | 2.585.606,00 |
| 25.06.2026 | 36,77 | 37,71 | 36,28 | 36,34 | 0,30% | 1.643.395,00 |
| 24.06.2026 | 38,09 | 38,10 | 36,09 | 36,23 | -5,13% | 2.873.808,00 |
| 23.06.2026 | 37,49 | 38,21 | 37,32 | 38,19 | 1,35% | 1.048.216,00 |
| 22.06.2026 | 37,36 | 38,07 | 36,89 | 37,68 | 1,37% | 1.184.771,00 |
| 18.06.2026 | 37,73 | 37,99 | 37,03 | 37,17 | -0,59% | 2.901.779,00 |
| 17.06.2026 | 37,81 | 38,31 | 37,14 | 37,39 | -1,53% | 1.456.177,00 |
| 16.06.2026 | 38,00 | 38,52 | 37,53 | 37,97 | 1,06% | 1.969.763,00 |
| 15.06.2026 | 37,66 | 38,23 | 37,42 | 37,57 | 0,72% | 1.872.695,00 |
| 12.06.2026 | 36,89 | 37,48 | 36,70 | 37,30 | 1,91% | 1.495.068,00 |
| 11.06.2026 | 36,33 | 36,61 | 35,75 | 36,60 | 1,08% | 1.237.036,00 |
| 10.06.2026 | 35,28 | 36,30 | 35,01 | 36,21 | 2,35% | 1.792.513,00 |
| 09.06.2026 | 35,24 | 35,65 | 34,72 | 35,38 | 0,94% | 1.472.636,00 |
| 08.06.2026 | 34,66 | 35,27 | 34,65 | 35,05 | 0,89% | 1.256.415,00 |
| 05.06.2026 | 34,08 | 34,83 | 34,05 | 34,74 | 2,06% | 1.485.866,00 |
| 04.06.2026 | 33,87 | 34,60 | 33,78 | 34,04 | 1,52% | 1.432.380,00 |
| 03.06.2026 | 34,58 | 34,76 | 33,22 | 33,53 | -3,93% | 2.328.786,00 |
| 02.06.2026 | 34,53 | 35,45 | 34,53 | 34,90 | 0,78% | 1.582.765,00 |
| 01.06.2026 | 34,81 | 35,27 | 34,49 | 34,63 | -1,87% | 1.540.938,00 |
| 29.05.2026 | 35,08 | 35,83 | 34,92 | 35,29 | 0,57% | 2.298.588,00 |
| 28.05.2026 | 35,00 | 35,36 | 34,69 | 35,09 | -0,31% | 1.349.456,00 |
| 27.05.2026 | 35,92 | 36,46 | 35,09 | 35,20 | -1,62% | 2.021.464,00 |
| 26.05.2026 | 36,19 | 36,34 | 35,62 | 35,78 | -0,69% | 1.345.507,00 |
| 22.05.2026 | 36,05 | 36,30 | 35,92 | 36,03 | 0,14% | 1.024.167,00 |
| 21.05.2026 | 34,85 | 36,01 | 34,85 | 35,98 | 1,41% | 1.678.269,00 |
| 20.05.2026 | 34,53 | 35,82 | 34,02 | 35,48 | 3,38% | 1.623.078,00 |
| 19.05.2026 | 34,64 | 34,75 | 34,15 | 34,32 | -1,07% | 1.445.701,00 |
| 18.05.2026 | 34,37 | 35,40 | 34,35 | 34,69 | 0,93% | 1.855.894,00 |
| 15.05.2026 | 34,60 | 34,70 | 34,16 | 34,37 | -0,52% | 1.465.407,00 |
| 14.05.2026 | 34,66 | 34,99 | 34,37 | 34,55 | 1,41% | 2.538.351,00 |
| 13.05.2026 | 35,14 | 35,28 | 34,06 | 34,07 | -2,91% | 1.924.433,00 |
| 12.05.2026 | 34,83 | 35,43 | 34,09 | 35,09 | 0,92% | 2.304.152,00 |
| 11.05.2026 | 35,90 | 36,52 | 34,55 | 34,77 | -2,88% | 2.765.465,00 |
| 08.05.2026 | 36,23 | 36,58 | 35,26 | 35,80 | -0,39% | 2.717.741,00 |
| 07.05.2026 | 35,00 | 37,81 | 35,00 | 35,94 | -4,47% | 3.692.360,00 |
| 06.05.2026 | 38,03 | 38,37 | 37,40 | 37,62 | 0,21% | 2.183.202,00 |
| 05.05.2026 | 37,17 | 37,77 | 37,00 | 37,54 | 1,68% | 1.485.386,00 |
| 04.05.2026 | 37,34 | 37,79 | 36,75 | 36,92 | -1,63% | 1.400.477,00 |
| 01.05.2026 | 37,89 | 38,48 | 37,43 | 37,53 | -0,74% | 1.611.938,00 |
| 30.04.2026 | 36,84 | 38,19 | 36,46 | 37,81 | 2,24% | 1.503.441,00 |
| 29.04.2026 | 37,36 | 37,70 | 36,82 | 36,98 | -1,07% | 1.185.623,00 |
| 28.04.2026 | 37,59 | 37,81 | 37,18 | 37,38 | -0,51% | 1.430.062,00 |
| 27.04.2026 | 36,83 | 37,84 | 36,75 | 37,57 | 1,62% | 1.537.957,00 |
| 24.04.2026 | 36,62 | 37,15 | 36,32 | 36,97 | 1,40% | 1.281.268,00 |
| 23.04.2026 | 36,63 | 36,82 | 35,92 | 36,46 | -1,00% | 1.017.987,00 |
| 22.04.2026 | 36,76 | 36,96 | 36,06 | 36,83 | 0,38% | 1.217.255,00 |
| 21.04.2026 | 37,22 | 37,50 | 36,54 | 36,69 | -1,19% | 2.800.312,00 |
| 20.04.2026 | 36,49 | 37,25 | 36,49 | 37,13 | 0,65% | 1.502.151,00 |
| 17.04.2026 | 36,27 | 37,25 | 36,00 | 36,89 | 2,87% | 1.745.648,00 |
| 16.04.2026 | 36,04 | 36,33 | 35,72 | 35,86 | -0,42% | 1.502.169,00 |
| 15.04.2026 | 35,61 | 36,42 | 35,41 | 36,01 | 1,87% | 1.332.819,00 |
| 14.04.2026 | 35,06 | 35,58 | 34,82 | 35,35 | 1,26% | 1.688.254,00 |
| 13.04.2026 | 33,86 | 34,96 | 33,81 | 34,91 | 2,08% | 1.684.733,00 |
| 10.04.2026 | 34,42 | 34,44 | 33,77 | 34,20 | -1,98% | 1.507.735,00 |
| 09.04.2026 | 35,40 | 35,56 | 34,75 | 34,89 | -2,16% | 1.856.331,00 |
| 08.04.2026 | 36,46 | 36,84 | 35,27 | 35,66 | 2,09% | 1.728.958,00 |
| 07.04.2026 | 34,86 | 35,30 | 34,47 | 34,93 | -0,99% | 1.422.602,00 |
| 06.04.2026 | 34,60 | 35,31 | 34,49 | 35,28 | 1,15% | 1.499.426,00 |
| 02.04.2026 | 34,36 | 35,43 | 33,76 | 34,88 | -1,02% | 1.920.236,00 |
| 01.04.2026 | 35,97 | 36,26 | 35,09 | 35,24 | -0,73% | 2.066.553,00 |
| 31.03.2026 | 34,73 | 35,59 | 34,38 | 35,50 | 4,17% | 2.083.434,00 |