15,840$
1,60%
Echtzeit-Aktienkurs LCNB Corp
Bid:
Ask:
Aktienkurse zur LCNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 15,71 | 15,94 | 15,54 | 15,88 | 2,32% | 25.945,00 |
| 31.03.2026 | 15,75 | 15,85 | 15,41 | 15,52 | -1,46% | 67.804,00 |
| 30.03.2026 | 15,52 | 15,82 | 15,37 | 15,75 | 1,68% | 39.061,00 |
| 27.03.2026 | 15,73 | 15,73 | 15,40 | 15,49 | -1,84% | 16.456,00 |
| 26.03.2026 | 15,77 | 15,90 | 15,63 | 15,78 | -0,32% | 19.759,00 |
| 25.03.2026 | 16,17 | 16,17 | 15,79 | 15,83 | -0,94% | 33.819,00 |
| 24.03.2026 | 15,87 | 16,12 | 15,80 | 15,98 | 0,63% | 40.799,00 |
| 23.03.2026 | 15,46 | 15,91 | 15,43 | 15,88 | 4,82% | 39.834,00 |
| 20.03.2026 | 15,23 | 15,41 | 14,83 | 15,15 | -0,26% | 89.967,00 |
| 19.03.2026 | 15,28 | 15,54 | 14,99 | 15,19 | -0,72% | 39.054,00 |
| 18.03.2026 | 15,74 | 15,86 | 15,30 | 15,30 | -2,45% | 44.378,00 |
| 17.03.2026 | 16,12 | 16,15 | 15,63 | 15,69 | -2,64% | 42.981,00 |
| 16.03.2026 | 16,46 | 16,67 | 16,11 | 16,11 | -0,68% | 20.861,00 |
| 13.03.2026 | 16,50 | 16,70 | 16,03 | 16,22 | -1,34% | 36.444,00 |
| 12.03.2026 | 16,37 | 16,61 | 16,15 | 16,44 | -1,32% | 22.855,00 |
| 11.03.2026 | 16,75 | 16,76 | 16,45 | 16,66 | -0,66% | 17.266,00 |
| 10.03.2026 | 16,57 | 17,17 | 16,57 | 16,77 | 0,36% | 21.127,00 |
| 09.03.2026 | 16,73 | 17,51 | 16,35 | 16,71 | -0,71% | 21.199,00 |
| 06.03.2026 | 16,90 | 16,90 | 16,55 | 16,83 | -0,47% | 33.828,00 |
| 05.03.2026 | 17,33 | 17,50 | 16,85 | 16,91 | -3,43% | 34.930,00 |
| 04.03.2026 | 17,40 | 17,64 | 17,36 | 17,51 | 1,57% | 15.215,00 |
| 03.03.2026 | 17,15 | 17,32 | 17,03 | 17,24 | -0,40% | 26.709,00 |
| 02.03.2026 | 16,68 | 17,39 | 16,53 | 17,31 | 1,88% | 34.129,00 |
| 27.02.2026 | 17,34 | 17,50 | 16,95 | 16,99 | -3,22% | 32.457,00 |
| 26.02.2026 | 17,59 | 17,64 | 17,40 | 17,56 | 0,49% | 20.707,00 |
| 25.02.2026 | 17,40 | 17,49 | 17,11 | 17,47 | 1,39% | 10.214,00 |
| 24.02.2026 | 17,01 | 17,23 | 17,00 | 17,23 | 0,76% | 15.350,00 |
| 23.02.2026 | 17,50 | 17,50 | 16,86 | 17,10 | -2,03% | 35.942,00 |
| 20.02.2026 | 17,25 | 17,50 | 17,23 | 17,46 | 0,43% | 14.267,00 |
| 19.02.2026 | 17,23 | 17,38 | 17,10 | 17,38 | 0,12% | 20.290,00 |
| 18.02.2026 | 17,62 | 17,62 | 17,15 | 17,36 | -1,31% | 30.275,00 |
| 17.02.2026 | 17,39 | 17,66 | 17,39 | 17,59 | 1,79% | 28.023,00 |
| 13.02.2026 | 17,33 | 17,56 | 17,22 | 17,28 | -0,46% | 27.301,00 |
| 12.02.2026 | 17,47 | 17,47 | 17,08 | 17,36 | 0,46% | 18.931,00 |
| 11.02.2026 | 17,65 | 17,65 | 17,23 | 17,28 | -1,20% | 13.490,00 |
| 10.02.2026 | 17,39 | 17,68 | 17,39 | 17,49 | 0,00% | 28.498,00 |
| 09.02.2026 | 17,50 | 17,68 | 17,39 | 17,49 | 0,06% | 12.101,00 |
| 06.02.2026 | 17,80 | 17,86 | 17,44 | 17,48 | -0,57% | 23.968,00 |
| 05.02.2026 | 17,69 | 17,80 | 17,54 | 17,58 | -1,51% | 28.660,00 |
| 04.02.2026 | 17,67 | 17,89 | 17,62 | 17,85 | 1,19% | 38.046,00 |
| 03.02.2026 | 17,52 | 17,67 | 17,20 | 17,64 | 0,46% | 28.493,00 |
| 02.02.2026 | 17,08 | 17,75 | 17,08 | 17,56 | 2,63% | 47.551,00 |
| 30.01.2026 | 17,03 | 17,23 | 16,77 | 17,11 | -0,87% | 29.020,00 |
| 29.01.2026 | 17,01 | 17,26 | 16,95 | 17,26 | 2,49% | 12.677,00 |
| 28.01.2026 | 17,14 | 17,14 | 16,45 | 16,84 | -1,00% | 19.759,00 |
| 27.01.2026 | 16,78 | 17,07 | 16,78 | 17,01 | 1,25% | 12.559,00 |
| 26.01.2026 | 16,83 | 17,10 | 16,69 | 16,80 | -1,64% | 22.369,00 |
| 23.01.2026 | 17,46 | 17,48 | 17,00 | 17,08 | -2,79% | 25.094,00 |
| 22.01.2026 | 17,40 | 17,64 | 17,37 | 17,57 | 0,46% | 22.583,00 |
| 21.01.2026 | 16,66 | 17,51 | 16,59 | 17,49 | 5,23% | 54.220,00 |
| 20.01.2026 | 16,46 | 16,77 | 16,38 | 16,62 | -0,42% | 42.502,00 |
| 16.01.2026 | 16,75 | 16,82 | 16,59 | 16,69 | -0,54% | 20.352,00 |
| 15.01.2026 | 16,56 | 16,80 | 16,56 | 16,78 | 0,96% | 17.576,00 |
| 14.01.2026 | 16,33 | 16,65 | 16,33 | 16,62 | 1,53% | 17.059,00 |
| 13.01.2026 | 16,41 | 16,47 | 16,26 | 16,37 | 0,37% | 10.822,00 |
| 12.01.2026 | 16,31 | 16,41 | 16,14 | 16,31 | -0,12% | 25.687,00 |
| 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% | 38.975,00 |
| 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 | -0,92% | 44.378,00 |
| 05.01.2026 | 16,15 | 16,59 | 16,15 | 16,36 | 1,05% | 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% | 20.568,00 |
| 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 | -3,72% | 53.696,00 |
| 18.12.2025 | 17,35 | 17,59 | 17,28 | 17,49 | 0,87% | 16.375,00 |
| 17.12.2025 | 17,39 | 17,55 | 17,07 | 17,34 | -0,63% | 29.046,00 |
| 16.12.2025 | 17,75 | 17,75 | 17,45 | 17,45 | -1,47% | 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 | 2,30% | 28.666,00 |
| 10.12.2025 | 16,37 | 17,10 | 16,37 | 16,95 | 2,67% | 72.460,00 |
| 09.12.2025 | 16,26 | 16,60 | 16,21 | 16,51 | 2,04% | 27.192,00 |
| 08.12.2025 | 15,98 | 16,25 | 15,98 | 16,18 | 0,94% | 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% | 31.144,00 |
| 02.12.2025 | 16,00 | 16,07 | 15,65 | 15,65 | -1,57% | 13.576,00 |
| 01.12.2025 | 15,58 | 15,94 | 15,58 | 15,90 | 0,19% | 14.225,00 |
| 28.11.2025 | 15,90 | 15,96 | 15,74 | 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 | 1,27% | 25.741,00 |
| 24.11.2025 | 15,99 | 15,99 | 15,44 | 15,72 | -1,57% | 38.246,00 |
| 21.11.2025 | 15,35 | 16,00 | 15,35 | 15,97 | 4,31% | 32.096,00 |
| 20.11.2025 | 15,43 | 15,72 | 15,27 | 15,31 | 0,39% | 12.618,00 |
| 19.11.2025 | 15,40 | 15,44 | 15,17 | 15,25 | 0,13% | 16.020,00 |
| 18.11.2025 | 15,30 | 15,42 | 15,18 | 15,23 | -0,13% | 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 | 1,80% | 31.159,00 |
| 13.11.2025 | 15,50 | 15,62 | 15,40 | 15,57 | 0,52% | 29.673,00 |
| 12.11.2025 | 15,50 | 15,60 | 15,44 | 15,49 | 0,00% | 24.788,00 |
| 11.11.2025 | 15,65 | 15,65 | 15,49 | 15,49 | -0,39% | 7.915,00 |
| 10.11.2025 | 15,59 | 15,76 | 15,55 | 15,55 | 0,00% | 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 | -1,06% | 20.163,00 |