15,010$
-1,90%
Echtzeit-Aktienkurs LCNB Corp
Bid:
Ask:
Aktienkurse zur LCNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,35 | 15,35 | 15,04 | 15,05 | -1,63% | 14.782,00 |
| 14.08.2025 | 15,32 | 15,41 | 15,27 | 15,30 | -2,24% | 9.917,00 |
| 13.08.2025 | 15,39 | 15,69 | 15,39 | 15,65 | 1,82% | 15.787,00 |
| 12.08.2025 | 14,61 | 15,60 | 14,53 | 15,37 | 6,37% | 31.330,00 |
| 11.08.2025 | 14,60 | 14,76 | 14,33 | 14,45 | -0,28% | 33.892,00 |
| 08.08.2025 | 14,36 | 14,60 | 14,36 | 14,49 | 1,19% | 6.252,00 |
| 07.08.2025 | 14,75 | 14,75 | 14,21 | 14,32 | -1,24% | 29.439,00 |
| 06.08.2025 | 14,75 | 14,80 | 14,45 | 14,50 | -1,63% | 16.840,00 |
| 05.08.2025 | 14,54 | 14,75 | 14,44 | 14,74 | 1,03% | 26.336,00 |
| 04.08.2025 | 14,20 | 14,59 | 14,20 | 14,59 | 2,75% | 19.892,00 |
| 01.08.2025 | 14,66 | 14,66 | 14,11 | 14,20 | -3,92% | 34.245,00 |
| 31.07.2025 | 14,82 | 15,00 | 14,59 | 14,78 | -1,20% | 22.401,00 |
| 30.07.2025 | 15,47 | 15,58 | 14,88 | 14,96 | -3,36% | 21.004,00 |
| 29.07.2025 | 15,62 | 15,74 | 15,48 | 15,48 | -0,83% | 27.026,00 |
| 28.07.2025 | 15,58 | 15,84 | 15,52 | 15,61 | 0,58% | 18.267,00 |
| 25.07.2025 | 15,63 | 15,63 | 15,30 | 15,52 | -0,70% | 9.162,00 |
| 24.07.2025 | 15,51 | 15,65 | 15,51 | 15,63 | -0,13% | 15.015,00 |
| 23.07.2025 | 15,65 | 15,65 | 15,46 | 15,65 | 0,58% | 13.008,00 |
| 22.07.2025 | 15,46 | 15,61 | 15,46 | 15,56 | 0,26% | 19.482,00 |
| 21.07.2025 | 15,25 | 15,55 | 15,21 | 15,52 | 2,37% | 21.852,00 |
| 18.07.2025 | 15,54 | 15,54 | 14,97 | 15,16 | -1,37% | 29.135,00 |
| 17.07.2025 | 15,25 | 15,55 | 15,25 | 15,37 | 0,26% | 21.743,00 |
| 16.07.2025 | 15,20 | 15,46 | 14,80 | 15,33 | 2,00% | 23.980,00 |
| 15.07.2025 | 15,36 | 15,36 | 15,03 | 15,03 | -2,34% | 14.587,00 |
| 14.07.2025 | 15,28 | 15,46 | 15,12 | 15,39 | 0,07% | 33.547,00 |
| 11.07.2025 | 15,26 | 15,40 | 15,25 | 15,38 | -0,32% | 12.873,00 |
| 10.07.2025 | 15,15 | 15,49 | 15,00 | 15,43 | 1,58% | 26.610,00 |
| 09.07.2025 | 15,10 | 15,23 | 14,98 | 15,19 | 1,33% | 14.356,00 |
| 08.07.2025 | 15,03 | 15,08 | 14,85 | 14,99 | 0,47% | 47.435,00 |
| 07.07.2025 | 15,54 | 15,54 | 14,92 | 14,92 | -3,80% | 31.968,00 |
| 03.07.2025 | 15,26 | 15,53 | 15,07 | 15,51 | 2,34% | 11.651,00 |
| 02.07.2025 | 14,92 | 15,26 | 14,92 | 15,16 | 2,19% | 33.798,00 |
| 01.07.2025 | 14,49 | 14,94 | 14,45 | 14,83 | 1,37% | 15.658,00 |
| 30.06.2025 | 14,86 | 14,86 | 14,50 | 14,63 | -0,48% | 25.238,00 |
| 27.06.2025 | 14,60 | 14,84 | 14,60 | 14,70 | 0,34% | 137.285,00 |
| 26.06.2025 | 14,47 | 14,65 | 14,36 | 14,65 | 2,66% | 16.864,00 |
| 25.06.2025 | 14,67 | 14,67 | 14,26 | 14,27 | -3,45% | 14.712,00 |
| 24.06.2025 | 14,65 | 14,86 | 14,48 | 14,78 | 1,23% | 12.016,00 |
| 23.06.2025 | 14,28 | 14,65 | 14,28 | 14,60 | 3,40% | 13.120,00 |
| 20.06.2025 | 14,34 | 14,34 | 14,07 | 14,12 | -0,84% | 24.890,00 |
| 18.06.2025 | 13,90 | 14,31 | 13,90 | 14,24 | 2,74% | 11.862,00 |
| 17.06.2025 | 13,89 | 14,14 | 13,75 | 13,86 | -1,35% | 10.927,00 |
| 16.06.2025 | 14,45 | 14,47 | 13,94 | 14,05 | -0,57% | 29.861,00 |
| 13.06.2025 | 14,48 | 15,06 | 14,13 | 14,13 | -3,15% | 14.882,00 |
| 12.06.2025 | 14,76 | 14,76 | 14,48 | 14,59 | -1,98% | 7.599,00 |
| 11.06.2025 | 14,75 | 14,89 | 14,67 | 14,89 | -0,17% | 12.836,00 |
| 10.06.2025 | 14,37 | 14,91 | 14,37 | 14,91 | 3,83% | 17.354,00 |
| 09.06.2025 | 14,41 | 14,53 | 14,02 | 14,36 | -0,14% | 13.368,00 |
| 06.06.2025 | 14,24 | 14,38 | 13,96 | 14,38 | 2,71% | 8.345,00 |
| 05.06.2025 | 14,06 | 14,11 | 13,91 | 14,00 | 0,29% | 11.693,00 |
| 04.06.2025 | 14,20 | 14,20 | 13,93 | 13,96 | -1,83% | 12.909,00 |
| 03.06.2025 | 14,21 | 14,46 | 14,19 | 14,22 | 0,00% | 11.582,00 |
| 02.06.2025 | 14,28 | 14,28 | 13,79 | 14,22 | -2,00% | 19.116,00 |
| 30.05.2025 | 14,26 | 14,54 | 14,03 | 14,51 | 0,76% | 21.916,00 |
| 29.05.2025 | 14,34 | 14,66 | 14,15 | 14,40 | 0,70% | 15.764,00 |
| 28.05.2025 | 14,56 | 14,86 | 14,30 | 14,30 | -2,05% | 15.556,00 |
| 27.05.2025 | 14,48 | 14,86 | 14,48 | 14,60 | 0,97% | 7.895,00 |
| 23.05.2025 | 14,09 | 14,50 | 14,09 | 14,46 | 0,63% | 13.516,00 |
| 22.05.2025 | 14,64 | 14,92 | 14,37 | 14,37 | -2,97% | 14.658,00 |
| 21.05.2025 | 15,01 | 15,43 | 14,57 | 14,81 | -2,44% | 13.764,00 |
| 20.05.2025 | 15,31 | 15,39 | 15,03 | 15,18 | -1,24% | 6.232,00 |
| 19.05.2025 | 15,31 | 15,41 | 15,25 | 15,37 | -0,90% | 13.932,00 |
| 16.05.2025 | 15,66 | 15,68 | 15,48 | 15,51 | -0,96% | 19.284,00 |
| 15.05.2025 | 15,23 | 15,90 | 15,23 | 15,66 | 2,76% | 15.354,00 |
| 14.05.2025 | 15,32 | 15,32 | 15,10 | 15,24 | -1,36% | 14.251,00 |
| 13.05.2025 | 15,14 | 15,45 | 14,60 | 15,45 | 3,34% | 32.958,00 |
| 12.05.2025 | 15,10 | 15,18 | 14,94 | 14,95 | 1,42% | 19.060,00 |
| 09.05.2025 | 14,57 | 14,78 | 14,52 | 14,74 | 0,96% | 11.270,00 |
| 08.05.2025 | 14,86 | 14,90 | 14,46 | 14,60 | -0,34% | 23.055,00 |
| 07.05.2025 | 14,64 | 14,77 | 14,53 | 14,65 | 0,34% | 11.553,00 |
| 06.05.2025 | 14,65 | 14,84 | 14,50 | 14,60 | -1,42% | 14.161,00 |
| 05.05.2025 | 14,94 | 15,01 | 14,69 | 14,81 | -0,87% | 19.663,00 |
| 02.05.2025 | 14,99 | 14,99 | 14,50 | 14,94 | 2,89% | 14.134,00 |
| 01.05.2025 | 14,86 | 14,92 | 14,51 | 14,52 | -3,26% | 21.913,00 |
| 30.04.2025 | 14,67 | 15,06 | 14,37 | 15,01 | 0,87% | 43.630,00 |
| 29.04.2025 | 14,67 | 15,03 | 14,60 | 14,88 | 1,22% | 23.529,00 |
| 28.04.2025 | 14,14 | 14,73 | 14,07 | 14,70 | 3,67% | 27.518,00 |
| 25.04.2025 | 14,31 | 14,52 | 14,00 | 14,18 | -1,60% | 17.193,00 |
| 24.04.2025 | 14,62 | 14,86 | 14,21 | 14,41 | -0,41% | 18.726,00 |
| 23.04.2025 | 14,68 | 14,76 | 14,12 | 14,47 | -0,21% | 17.150,00 |
| 22.04.2025 | 14,14 | 14,54 | 14,06 | 14,50 | 3,79% | 14.477,00 |
| 21.04.2025 | 14,02 | 14,03 | 13,86 | 13,97 | -1,41% | 18.651,00 |
| 17.04.2025 | 14,07 | 14,23 | 14,00 | 14,17 | 0,35% | 14.180,00 |
| 16.04.2025 | 14,19 | 14,26 | 13,90 | 14,12 | 0,36% | 12.115,00 |
| 15.04.2025 | 13,70 | 14,19 | 13,70 | 14,07 | 2,70% | 21.522,00 |
| 14.04.2025 | 13,79 | 13,83 | 13,47 | 13,70 | 0,44% | 23.050,00 |
| 11.04.2025 | 13,55 | 14,01 | 13,35 | 13,64 | 0,59% | 15.905,00 |
| 10.04.2025 | 14,10 | 14,86 | 13,56 | 13,56 | -6,87% | 22.838,00 |
| 09.04.2025 | 13,73 | 15,55 | 13,73 | 14,56 | 4,07% | 53.310,00 |
| 08.04.2025 | 14,36 | 14,74 | 13,68 | 13,99 | -1,20% | 18.140,00 |
| 07.04.2025 | 13,78 | 14,51 | 13,72 | 14,16 | 0,57% | 30.991,00 |
| 04.04.2025 | 13,62 | 14,21 | 13,34 | 14,08 | 0,57% | 48.804,00 |
| 03.04.2025 | 14,53 | 14,53 | 13,95 | 14,00 | -6,79% | 41.793,00 |
| 02.04.2025 | 14,94 | 15,13 | 14,90 | 15,02 | 0,94% | 22.046,00 |
| 01.04.2025 | 14,81 | 14,99 | 14,73 | 14,88 | 0,74% | 22.700,00 |
| 31.03.2025 | 14,94 | 15,21 | 14,70 | 14,77 | -1,34% | 39.286,00 |
| 28.03.2025 | 15,21 | 15,30 | 14,87 | 14,97 | -0,20% | 29.790,00 |
| 27.03.2025 | 14,59 | 15,00 | 14,59 | 15,00 | 1,21% | 14.699,00 |
| 26.03.2025 | 14,72 | 14,86 | 14,72 | 14,82 | 1,44% | 12.255,00 |
| 25.03.2025 | 15,00 | 15,00 | 14,61 | 14,61 | -3,82% | 20.556,00 |