16,930$
-0,12%
Echtzeit-Aktienkurs LCNB Corp
Bid:
Ask:
Aktienkurse zur LCNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 16,86 | 17,21 | 16,81 | 16,93 | -0,12% | 20.354,00 |
| 20.11.2024 | 16,94 | 17,00 | 16,88 | 16,95 | -0,53% | 15.340,00 |
| 19.11.2024 | 16,81 | 17,04 | 16,56 | 17,04 | 1,28% | 14.005,00 |
| 18.11.2024 | 16,76 | 17,02 | 16,71 | 16,83 | -0,09% | 18.392,00 |
| 15.11.2024 | 16,91 | 16,97 | 16,68 | 16,84 | 0,18% | 17.797,00 |
| 14.11.2024 | 16,90 | 16,99 | 16,68 | 16,81 | -0,53% | 24.387,00 |
| 13.11.2024 | 16,96 | 17,10 | 16,90 | 16,90 | -0,35% | 19.606,00 |
| 12.11.2024 | 17,24 | 17,24 | 16,92 | 16,96 | -1,11% | 26.263,00 |
| 11.11.2024 | 16,79 | 17,20 | 16,79 | 17,15 | 2,63% | 29.233,00 |
| 08.11.2024 | 16,88 | 16,89 | 16,66 | 16,71 | -1,01% | 26.114,00 |
| 07.11.2024 | 17,16 | 17,16 | 16,66 | 16,88 | -1,66% | 26.352,00 |
| 06.11.2024 | 16,75 | 17,27 | 16,66 | 17,17 | 4,47% | 76.022,00 |
| 05.11.2024 | 15,95 | 16,46 | 15,95 | 16,43 | 1,92% | 21.269,00 |
| 04.11.2024 | 16,14 | 16,15 | 15,98 | 16,12 | 0,37% | 15.068,00 |
| 01.11.2024 | 15,86 | 16,06 | 15,86 | 16,06 | 2,36% | 8.009,00 |
| 31.10.2024 | 15,87 | 16,06 | 15,65 | 15,69 | -0,57% | 16.618,00 |
| 30.10.2024 | 15,38 | 15,86 | 15,38 | 15,78 | 2,07% | 14.158,00 |
| 29.10.2024 | 15,08 | 15,46 | 15,08 | 15,46 | 1,98% | 14.610,00 |
| 28.10.2024 | 15,07 | 15,20 | 15,06 | 15,16 | 1,61% | 12.917,00 |
| 25.10.2024 | 15,13 | 15,14 | 14,90 | 14,92 | -0,60% | 12.841,00 |
| 24.10.2024 | 15,39 | 15,39 | 15,00 | 15,01 | -1,90% | 16.822,00 |
| 23.10.2024 | 15,00 | 15,30 | 15,00 | 15,30 | 0,00% | 18.499,00 |
| 22.10.2024 | 15,29 | 15,31 | 15,05 | 15,30 | 1,46% | 11.467,00 |
| 21.10.2024 | 14,91 | 15,25 | 14,91 | 15,08 | -1,18% | 14.366,00 |
| 18.10.2024 | 15,35 | 15,35 | 14,71 | 15,26 | -1,48% | 13.959,00 |
| 17.10.2024 | 15,22 | 15,50 | 15,21 | 15,49 | 1,04% | 9.802,00 |
| 16.10.2024 | 15,04 | 15,40 | 15,02 | 15,33 | 3,23% | 20.796,00 |
| 15.10.2024 | 15,17 | 15,17 | 14,85 | 14,85 | 0,47% | 12.921,00 |
| 14.10.2024 | 14,50 | 14,92 | 14,50 | 14,78 | 0,34% | 8.355,00 |
| 11.10.2024 | 14,51 | 14,73 | 14,51 | 14,73 | 1,90% | 6.762,00 |
| 10.10.2024 | 14,46 | 14,46 | 14,23 | 14,46 | -1,47% | 15.447,00 |
| 09.10.2024 | 14,44 | 14,76 | 14,42 | 14,67 | 0,96% | 16.506,00 |
| 08.10.2024 | 14,49 | 14,60 | 14,49 | 14,53 | 0,83% | 3.073,00 |
| 07.10.2024 | 14,63 | 14,69 | 14,41 | 14,41 | -1,84% | 5.283,00 |
| 04.10.2024 | 14,62 | 14,68 | 14,45 | 14,68 | 2,23% | 7.352,00 |
| 03.10.2024 | 14,53 | 14,54 | 14,36 | 14,36 | -0,83% | 6.395,00 |
| 02.10.2024 | 14,86 | 14,90 | 14,48 | 14,48 | -1,36% | 2.985,00 |
| 01.10.2024 | 14,88 | 14,88 | 14,63 | 14,68 | -3,29% | 10.013,00 |
| 30.09.2024 | 15,05 | 15,18 | 15,04 | 15,18 | 0,86% | 8.449,00 |
| 27.09.2024 | 14,99 | 15,07 | 14,84 | 15,05 | 1,76% | 15.557,00 |
| 26.09.2024 | 15,30 | 15,30 | 14,79 | 14,79 | -2,38% | 18.219,00 |
| 25.09.2024 | 15,19 | 15,23 | 15,03 | 15,15 | 0,00% | 7.593,00 |
| 24.09.2024 | 15,30 | 15,30 | 15,15 | 15,15 | -1,24% | 10.521,00 |
| 23.09.2024 | 15,45 | 15,57 | 15,34 | 15,34 | -0,52% | 9.519,00 |
| 20.09.2024 | 15,47 | 15,47 | 15,26 | 15,42 | -1,60% | 108.143,00 |
| 19.09.2024 | 15,90 | 15,99 | 15,67 | 15,67 | 0,97% | 16.886,00 |
| 18.09.2024 | 15,51 | 16,11 | 15,51 | 15,52 | -1,83% | 18.692,00 |
| 17.09.2024 | 16,00 | 16,20 | 15,76 | 15,81 | -1,13% | 25.148,00 |
| 16.09.2024 | 15,99 | 15,99 | 15,42 | 15,99 | 1,33% | 19.642,00 |
| 13.09.2024 | 15,50 | 15,78 | 15,22 | 15,78 | 1,94% | 22.994,00 |
| 12.09.2024 | 15,43 | 15,50 | 15,32 | 15,48 | -0,13% | 14.171,00 |
| 11.09.2024 | 15,27 | 15,50 | 15,20 | 15,50 | 0,13% | 15.325,00 |
| 10.09.2024 | 15,25 | 15,50 | 15,21 | 15,48 | 0,91% | 18.104,00 |
| 09.09.2024 | 15,21 | 15,51 | 15,14 | 15,34 | 1,12% | 14.589,00 |
| 06.09.2024 | 15,18 | 15,45 | 14,93 | 15,17 | -1,24% | 32.964,00 |
| 05.09.2024 | 15,42 | 15,44 | 15,16 | 15,36 | 0,59% | 12.454,00 |
| 04.09.2024 | 15,03 | 15,32 | 14,97 | 15,27 | 1,53% | 7.229,00 |
| 03.09.2024 | 15,76 | 15,85 | 15,04 | 15,04 | -6,00% | 13.095,00 |
| 30.08.2024 | 15,57 | 16,00 | 15,34 | 16,00 | 1,98% | 25.085,00 |
| 29.08.2024 | 15,54 | 15,69 | 15,39 | 15,69 | 1,49% | 21.403,00 |
| 28.08.2024 | 15,27 | 15,55 | 15,23 | 15,46 | 1,38% | 13.574,00 |
| 27.08.2024 | 15,30 | 15,47 | 15,12 | 15,25 | -1,68% | 19.435,00 |
| 26.08.2024 | 15,62 | 15,70 | 15,35 | 15,51 | 0,06% | 14.209,00 |
| 23.08.2024 | 14,68 | 15,75 | 14,68 | 15,50 | 5,08% | 38.808,00 |
| 22.08.2024 | 14,72 | 14,75 | 14,63 | 14,75 | 0,20% | 3.228,00 |
| 21.08.2024 | 14,51 | 14,72 | 14,33 | 14,72 | 0,82% | 7.100,00 |
| 20.08.2024 | 14,76 | 14,76 | 14,55 | 14,60 | -1,42% | 10.926,00 |
| 19.08.2024 | 14,52 | 14,81 | 14,52 | 14,81 | 1,58% | 10.582,00 |
| 16.08.2024 | 14,25 | 14,61 | 14,25 | 14,58 | 2,32% | 9.683,00 |
| 15.08.2024 | 14,22 | 14,47 | 14,02 | 14,25 | 2,67% | 22.646,00 |
| 14.08.2024 | 14,03 | 14,03 | 13,80 | 13,88 | -0,29% | 11.647,00 |
| 13.08.2024 | 13,91 | 13,98 | 13,72 | 13,92 | 1,46% | 8.816,00 |
| 12.08.2024 | 14,01 | 14,01 | 13,62 | 13,72 | -1,29% | 15.628,00 |
| 09.08.2024 | 14,05 | 14,08 | 13,83 | 13,90 | -0,57% | 11.577,00 |
| 08.08.2024 | 13,63 | 14,04 | 13,60 | 13,98 | 3,56% | 35.418,00 |
| 07.08.2024 | 13,70 | 13,73 | 13,45 | 13,50 | 0,00% | 12.685,00 |
| 06.08.2024 | 13,38 | 13,57 | 13,24 | 13,50 | 0,82% | 18.156,00 |
| 05.08.2024 | 13,43 | 13,73 | 13,26 | 13,39 | -4,29% | 37.157,00 |
| 02.08.2024 | 14,13 | 14,44 | 13,87 | 13,99 | -4,18% | 27.028,00 |
| 01.08.2024 | 15,35 | 15,35 | 14,14 | 14,60 | -4,20% | 35.924,00 |
| 31.07.2024 | 15,22 | 15,52 | 15,15 | 15,24 | 0,53% | 11.398,00 |
| 30.07.2024 | 14,70 | 15,16 | 14,56 | 15,16 | 2,71% | 18.818,00 |
| 29.07.2024 | 15,56 | 15,56 | 14,71 | 14,76 | -5,14% | 13.546,00 |
| 26.07.2024 | 15,73 | 15,73 | 15,27 | 15,56 | 0,84% | 20.226,00 |
| 25.07.2024 | 15,02 | 15,71 | 15,02 | 15,43 | 3,28% | 24.144,00 |
| 24.07.2024 | 15,50 | 15,50 | 14,94 | 14,94 | -3,61% | 24.018,00 |
| 23.07.2024 | 14,83 | 15,63 | 14,83 | 15,50 | 3,68% | 33.836,00 |
| 22.07.2024 | 14,94 | 15,00 | 14,48 | 14,95 | 0,67% | 17.799,00 |
| 19.07.2024 | 14,79 | 15,05 | 14,78 | 14,85 | 0,68% | 15.477,00 |
| 18.07.2024 | 14,90 | 15,24 | 14,48 | 14,75 | -2,51% | 29.395,00 |
| 17.07.2024 | 15,00 | 15,30 | 14,84 | 15,13 | -0,26% | 35.933,00 |
| 16.07.2024 | 14,30 | 15,21 | 14,30 | 15,17 | 6,76% | 40.405,00 |
| 15.07.2024 | 14,13 | 14,55 | 13,99 | 14,21 | 1,86% | 63.358,00 |
| 12.07.2024 | 14,22 | 14,44 | 13,85 | 13,95 | -1,69% | 35.700,00 |
| 11.07.2024 | 13,70 | 14,20 | 13,58 | 14,19 | 4,42% | 34.119,00 |
| 10.07.2024 | 13,35 | 13,59 | 13,28 | 13,59 | 1,49% | 11.040,00 |
| 09.07.2024 | 13,22 | 13,39 | 13,15 | 13,39 | 1,44% | 13.498,00 |
| 08.07.2024 | 13,23 | 13,33 | 13,04 | 13,20 | 1,07% | 15.836,00 |
| 05.07.2024 | 13,18 | 13,36 | 13,02 | 13,06 | -1,43% | 34.922,00 |
| 03.07.2024 | 13,23 | 13,30 | 13,01 | 13,25 | 0,08% | 18.149,00 |