16,340$
-1,86%
Echtzeit-Aktienkurs LCNB Corp
Bid:
Ask:
Aktienkurse zur LCNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,65 | 16,65 | 16,26 | 16,33 | -1,92% | 15.988,00 |
| 08.01.2026 | 15,99 | 16,74 | 15,97 | 16,65 | 3,48% | 38.969,00 |
| 07.01.2026 | 16,10 | 16,23 | 15,89 | 16,09 | -0,74% | 34.507,00 |
| 06.01.2026 | 16,22 | 16,29 | 15,95 | 16,21 | -0,80% | 44.378,00 |
| 05.01.2026 | 16,15 | 16,59 | 16,15 | 16,34 | 0,93% | 19.804,00 |
| 02.01.2026 | 16,35 | 17,00 | 16,09 | 16,19 | -1,22% | 17.664,00 |
| 31.12.2025 | 16,65 | 16,65 | 16,29 | 16,39 | -1,27% | 19.906,00 |
| 30.12.2025 | 16,75 | 16,75 | 16,56 | 16,60 | -0,95% | 20.005,00 |
| 29.12.2025 | 16,59 | 16,87 | 16,53 | 16,76 | 1,76% | 20.561,00 |
| 26.12.2025 | 16,50 | 16,56 | 16,32 | 16,47 | -0,63% | 14.134,00 |
| 24.12.2025 | 16,62 | 16,78 | 16,53 | 16,58 | 0,21% | 6.912,00 |
| 23.12.2025 | 16,79 | 16,90 | 16,54 | 16,54 | -2,13% | 19.894,00 |
| 22.12.2025 | 16,90 | 17,15 | 16,85 | 16,90 | 0,36% | 15.899,00 |
| 19.12.2025 | 17,46 | 17,52 | 16,82 | 16,84 | -3,83% | 53.696,00 |
| 18.12.2025 | 17,35 | 17,59 | 17,28 | 17,51 | 0,98% | 16.375,00 |
| 17.12.2025 | 17,39 | 17,55 | 17,07 | 17,34 | -0,69% | 29.046,00 |
| 16.12.2025 | 17,75 | 17,75 | 17,46 | 17,46 | -1,41% | 26.873,00 |
| 15.12.2025 | 17,50 | 17,84 | 17,09 | 17,71 | 2,43% | 49.763,00 |
| 12.12.2025 | 17,31 | 17,50 | 17,15 | 17,29 | -0,29% | 34.416,00 |
| 11.12.2025 | 16,96 | 17,34 | 16,95 | 17,34 | 2,24% | 28.166,00 |
| 10.12.2025 | 16,37 | 17,10 | 16,37 | 16,96 | 2,73% | 72.457,00 |
| 09.12.2025 | 16,26 | 16,60 | 16,21 | 16,51 | 1,82% | 25.327,00 |
| 08.12.2025 | 15,98 | 16,25 | 15,98 | 16,22 | 1,15% | 22.921,00 |
| 05.12.2025 | 16,06 | 16,11 | 15,97 | 16,03 | -0,19% | 9.443,00 |
| 04.12.2025 | 16,10 | 16,18 | 16,03 | 16,06 | -0,19% | 23.198,00 |
| 03.12.2025 | 15,77 | 16,09 | 15,55 | 16,09 | 2,81% | 31.141,00 |
| 02.12.2025 | 16,00 | 16,07 | 15,65 | 15,65 | -1,57% | 13.569,00 |
| 01.12.2025 | 15,58 | 15,94 | 15,58 | 15,90 | 0,19% | 14.168,00 |
| 28.11.2025 | 15,90 | 15,97 | 15,75 | 15,87 | -0,06% | 14.958,00 |
| 26.11.2025 | 15,75 | 15,97 | 15,75 | 15,88 | -0,25% | 20.811,00 |
| 25.11.2025 | 15,85 | 16,00 | 15,80 | 15,92 | 1,40% | 25.741,00 |
| 24.11.2025 | 15,99 | 15,99 | 15,44 | 15,70 | -1,69% | 38.246,00 |
| 21.11.2025 | 15,35 | 16,00 | 15,35 | 15,97 | 4,52% | 32.096,00 |
| 20.11.2025 | 15,43 | 15,72 | 15,27 | 15,28 | 0,20% | 12.617,00 |
| 19.11.2025 | 15,40 | 15,44 | 15,17 | 15,25 | 0,39% | 16.020,00 |
| 18.11.2025 | 15,30 | 15,42 | 15,19 | 15,19 | -0,39% | 12.178,00 |
| 17.11.2025 | 15,84 | 15,84 | 15,18 | 15,25 | -3,79% | 22.326,00 |
| 14.11.2025 | 15,55 | 15,85 | 15,45 | 15,85 | 2,32% | 31.159,00 |
| 13.11.2025 | 15,50 | 15,62 | 15,40 | 15,49 | -0,06% | 29.657,00 |
| 12.11.2025 | 15,50 | 15,60 | 15,44 | 15,50 | 0,06% | 24.788,00 |
| 11.11.2025 | 15,65 | 15,65 | 15,49 | 15,49 | -0,51% | 7.915,00 |
| 10.11.2025 | 15,59 | 15,76 | 15,55 | 15,57 | 0,13% | 13.898,00 |
| 07.11.2025 | 15,50 | 15,86 | 15,50 | 15,55 | 0,55% | 12.047,00 |
| 06.11.2025 | 15,32 | 15,57 | 15,30 | 15,47 | -0,55% | 20.163,00 |
| 05.11.2025 | 15,35 | 15,59 | 15,16 | 15,55 | 1,63% | 39.546,00 |
| 04.11.2025 | 15,27 | 15,64 | 15,21 | 15,30 | -1,67% | 14.157,00 |
| 03.11.2025 | 15,36 | 15,68 | 15,04 | 15,56 | 1,30% | 15.736,00 |
| 31.10.2025 | 15,37 | 15,38 | 15,17 | 15,36 | 0,00% | 13.487,00 |
| 30.10.2025 | 15,22 | 15,69 | 15,22 | 15,36 | 1,39% | 18.622,00 |
| 29.10.2025 | 15,45 | 15,70 | 15,02 | 15,15 | -1,75% | 30.417,00 |
| 28.10.2025 | 15,35 | 15,53 | 15,20 | 15,42 | 0,98% | 19.137,00 |
| 27.10.2025 | 15,60 | 15,60 | 15,25 | 15,27 | -2,12% | 25.994,00 |
| 24.10.2025 | 15,03 | 15,60 | 15,03 | 15,60 | 3,79% | 22.275,00 |
| 23.10.2025 | 14,98 | 15,24 | 14,85 | 15,03 | 1,35% | 25.397,00 |
| 22.10.2025 | 14,65 | 14,93 | 14,65 | 14,83 | 0,78% | 26.517,00 |
| 21.10.2025 | 14,80 | 14,85 | 14,67 | 14,72 | -0,64% | 31.557,00 |
| 20.10.2025 | 14,65 | 14,97 | 14,65 | 14,81 | 1,37% | 17.100,00 |
| 17.10.2025 | 14,57 | 14,99 | 14,57 | 14,61 | 0,55% | 30.353,00 |
| 16.10.2025 | 14,76 | 14,76 | 14,42 | 14,53 | -2,32% | 29.840,00 |
| 15.10.2025 | 15,00 | 15,17 | 14,85 | 14,88 | -0,57% | 14.377,00 |
| 14.10.2025 | 14,52 | 14,96 | 14,52 | 14,96 | 1,91% | 12.431,00 |
| 13.10.2025 | 14,60 | 14,68 | 14,31 | 14,68 | 2,30% | 23.130,00 |
| 10.10.2025 | 14,98 | 14,98 | 14,35 | 14,35 | -4,08% | 27.622,00 |
| 09.10.2025 | 14,81 | 15,00 | 14,50 | 14,96 | 0,74% | 32.683,00 |
| 08.10.2025 | 14,59 | 14,85 | 14,56 | 14,85 | 2,27% | 13.041,00 |
| 07.10.2025 | 14,75 | 14,89 | 14,52 | 14,52 | -1,43% | 54.239,00 |
| 06.10.2025 | 15,08 | 15,08 | 14,55 | 14,73 | -1,67% | 37.338,00 |
| 03.10.2025 | 14,98 | 14,99 | 14,90 | 14,98 | 1,08% | 1.146,00 |
| 02.10.2025 | 14,98 | 14,98 | 14,62 | 14,82 | -0,60% | 29.063,00 |
| 01.10.2025 | 14,91 | 15,28 | 14,85 | 14,91 | -0,40% | 15.378,00 |
| 30.09.2025 | 15,01 | 15,18 | 14,86 | 14,97 | -0,80% | 17.660,00 |
| 29.09.2025 | 15,69 | 15,69 | 15,00 | 15,09 | -3,95% | 44.393,00 |
| 26.09.2025 | 15,69 | 15,73 | 15,62 | 15,71 | 0,58% | 9.930,00 |
| 25.09.2025 | 15,67 | 15,90 | 15,60 | 15,62 | -0,89% | 8.137,00 |
| 24.09.2025 | 15,75 | 15,89 | 15,58 | 15,76 | 0,70% | 11.474,00 |
| 23.09.2025 | 15,91 | 15,91 | 15,55 | 15,65 | -0,73% | 19.433,00 |
| 22.09.2025 | 15,41 | 16,05 | 15,41 | 15,77 | -1,59% | 13.160,00 |
| 19.09.2025 | 16,23 | 16,30 | 15,57 | 16,02 | -2,02% | 65.500,00 |
| 18.09.2025 | 15,78 | 16,47 | 15,78 | 16,35 | 2,06% | 19.388,00 |
| 17.09.2025 | 16,00 | 16,37 | 16,00 | 16,02 | 0,44% | 22.055,00 |
| 16.09.2025 | 16,07 | 16,07 | 15,73 | 15,95 | 0,13% | 21.807,00 |
| 15.09.2025 | 15,80 | 15,95 | 15,80 | 15,93 | 1,14% | 10.766,00 |
| 12.09.2025 | 16,09 | 16,09 | 15,75 | 15,75 | -3,05% | 9.262,00 |
| 11.09.2025 | 16,03 | 16,34 | 15,87 | 16,25 | 1,34% | 22.339,00 |
| 10.09.2025 | 15,77 | 16,07 | 15,77 | 16,03 | 1,65% | 13.136,00 |
| 09.09.2025 | 15,83 | 15,95 | 15,74 | 15,77 | -1,44% | 10.498,00 |
| 08.09.2025 | 16,06 | 16,06 | 15,67 | 16,00 | -0,37% | 19.736,00 |
| 05.09.2025 | 15,98 | 16,42 | 15,87 | 16,06 | 0,37% | 17.534,00 |
| 04.09.2025 | 15,63 | 16,00 | 15,63 | 16,00 | 2,63% | 10.541,00 |
| 03.09.2025 | 15,43 | 15,67 | 15,35 | 15,59 | 1,17% | 17.882,00 |
| 02.09.2025 | 15,90 | 15,90 | 15,41 | 15,41 | -4,76% | 33.094,00 |
| 29.08.2025 | 16,10 | 16,26 | 15,90 | 16,18 | 0,87% | 34.115,00 |
| 28.08.2025 | 15,94 | 16,08 | 15,84 | 16,04 | 0,12% | 13.866,00 |
| 27.08.2025 | 16,05 | 16,07 | 15,95 | 16,02 | 0,44% | 13.164,00 |
| 26.08.2025 | 15,85 | 16,04 | 15,85 | 15,95 | -0,50% | 11.562,00 |
| 25.08.2025 | 15,96 | 16,10 | 15,91 | 16,03 | -0,47% | 13.319,00 |
| 22.08.2025 | 15,36 | 16,16 | 15,27 | 16,11 | 5,88% | 44.703,00 |
| 21.08.2025 | 15,25 | 15,47 | 15,15 | 15,21 | -0,33% | 6.773,00 |
| 20.08.2025 | 15,13 | 15,31 | 15,05 | 15,26 | -0,07% | 16.706,00 |
| 19.08.2025 | 15,20 | 15,31 | 15,02 | 15,27 | 0,53% | 12.682,00 |