14,010$
-6,72%
Echtzeit-Aktienkurs LCNB Corp
Bid:
Ask:
Aktienkurse zur LCNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 15,00 | 15,24 | 14,94 | 15,19 | 2,29% | 25.820,00 |
| 21.03.2025 | 14,74 | 14,91 | 14,68 | 14,85 | -0,54% | 42.071,00 |
| 20.03.2025 | 15,09 | 15,09 | 14,87 | 14,93 | -1,06% | 5.742,00 |
| 19.03.2025 | 14,75 | 15,09 | 14,52 | 15,09 | 2,51% | 17.318,00 |
| 18.03.2025 | 14,75 | 14,75 | 14,49 | 14,72 | -0,34% | 25.667,00 |
| 17.03.2025 | 15,04 | 15,07 | 14,67 | 14,77 | -0,67% | 22.232,00 |
| 14.03.2025 | 14,69 | 15,05 | 14,69 | 14,87 | 2,41% | 20.678,00 |
| 13.03.2025 | 14,37 | 14,65 | 14,37 | 14,52 | -0,55% | 8.095,00 |
| 12.03.2025 | 14,50 | 14,60 | 14,35 | 14,60 | 1,46% | 14.096,00 |
| 11.03.2025 | 14,61 | 14,61 | 14,38 | 14,39 | -1,71% | 23.606,00 |
| 10.03.2025 | 14,93 | 15,00 | 14,48 | 14,64 | -2,72% | 24.679,00 |
| 07.03.2025 | 15,00 | 15,13 | 14,79 | 15,05 | -0,40% | 15.158,00 |
| 06.03.2025 | 14,74 | 15,22 | 14,74 | 15,11 | 1,82% | 35.877,00 |
| 05.03.2025 | 14,89 | 15,19 | 14,74 | 14,84 | -1,07% | 18.687,00 |
| 04.03.2025 | 15,19 | 15,27 | 14,60 | 15,00 | -0,92% | 20.127,00 |
| 03.03.2025 | 15,39 | 15,42 | 15,06 | 15,14 | -2,26% | 21.534,00 |
| 28.02.2025 | 15,01 | 15,60 | 15,01 | 15,49 | 3,68% | 17.925,00 |
| 27.02.2025 | 14,86 | 14,95 | 14,76 | 14,94 | -0,13% | 27.645,00 |
| 26.02.2025 | 14,70 | 14,98 | 14,64 | 14,96 | 2,19% | 18.842,00 |
| 25.02.2025 | 14,45 | 14,69 | 14,20 | 14,64 | 2,27% | 55.461,00 |
| 24.02.2025 | 14,78 | 14,85 | 14,27 | 14,32 | -1,95% | 42.748,00 |
| 21.02.2025 | 14,96 | 15,00 | 14,60 | 14,60 | -1,42% | 48.278,00 |
| 20.02.2025 | 15,05 | 15,25 | 14,75 | 14,81 | -2,28% | 23.106,00 |
| 19.02.2025 | 15,16 | 15,35 | 15,00 | 15,16 | -1,14% | 17.355,00 |
| 18.02.2025 | 15,55 | 15,68 | 15,27 | 15,33 | -0,65% | 19.260,00 |
| 14.02.2025 | 15,61 | 15,66 | 15,31 | 15,43 | -0,45% | 9.526,00 |
| 13.02.2025 | 15,62 | 15,62 | 15,26 | 15,50 | 0,32% | 6.781,00 |
| 12.02.2025 | 15,47 | 15,97 | 15,45 | 15,45 | -1,78% | 12.214,00 |
| 11.02.2025 | 15,58 | 15,81 | 15,56 | 15,73 | 0,83% | 12.245,00 |
| 10.02.2025 | 15,62 | 15,85 | 15,58 | 15,60 | 0,26% | 13.037,00 |
| 07.02.2025 | 15,41 | 15,69 | 15,30 | 15,56 | -0,77% | 13.326,00 |
| 06.02.2025 | 15,92 | 15,92 | 15,66 | 15,68 | -0,70% | 6.430,00 |
| 05.02.2025 | 15,75 | 15,87 | 15,68 | 15,79 | 0,25% | 19.029,00 |
| 04.02.2025 | 15,32 | 15,83 | 15,32 | 15,75 | 2,41% | 10.516,00 |
| 03.02.2025 | 15,12 | 15,69 | 15,11 | 15,38 | -0,52% | 26.698,00 |
| 31.01.2025 | 15,26 | 16,04 | 14,91 | 15,46 | 2,38% | 32.424,00 |
| 30.01.2025 | 15,50 | 15,50 | 14,95 | 15,10 | -1,76% | 20.023,00 |
| 29.01.2025 | 15,02 | 15,40 | 14,89 | 15,37 | 1,12% | 18.030,00 |
| 28.01.2025 | 14,91 | 15,25 | 14,88 | 15,20 | 1,67% | 23.915,00 |
| 27.01.2025 | 14,75 | 14,95 | 14,75 | 14,95 | 0,81% | 25.145,00 |
| 24.01.2025 | 14,96 | 15,02 | 14,82 | 14,83 | -1,72% | 16.416,00 |
| 23.01.2025 | 15,03 | 15,15 | 14,91 | 15,09 | 0,33% | 16.807,00 |
| 22.01.2025 | 15,21 | 15,21 | 15,00 | 15,04 | -1,64% | 15.723,00 |
| 21.01.2025 | 15,11 | 15,40 | 14,96 | 15,29 | 1,46% | 18.367,00 |
| 17.01.2025 | 15,09 | 15,11 | 14,87 | 15,07 | 0,00% | 17.879,00 |
| 16.01.2025 | 15,21 | 15,22 | 14,96 | 15,07 | -0,66% | 15.076,00 |
| 15.01.2025 | 14,98 | 15,17 | 14,95 | 15,17 | 1,95% | 16.434,00 |
| 14.01.2025 | 14,67 | 14,92 | 14,59 | 14,88 | 2,34% | 15.920,00 |
| 13.01.2025 | 14,33 | 14,54 | 14,30 | 14,54 | 0,28% | 11.775,00 |
| 10.01.2025 | 14,50 | 14,79 | 14,15 | 14,50 | -1,29% | 40.426,00 |
| 08.01.2025 | 14,54 | 14,73 | 14,45 | 14,69 | -0,27% | 16.389,00 |
| 07.01.2025 | 14,58 | 14,73 | 14,40 | 14,73 | 1,03% | 22.559,00 |
| 06.01.2025 | 14,98 | 15,13 | 14,58 | 14,58 | -2,80% | 13.388,00 |
| 03.01.2025 | 14,85 | 15,00 | 14,67 | 15,00 | 0,40% | 11.575,00 |
| 02.01.2025 | 15,07 | 15,22 | 14,75 | 14,94 | -1,26% | 22.360,00 |
| 31.12.2024 | 15,17 | 15,35 | 15,02 | 15,13 | 0,46% | 21.637,00 |
| 30.12.2024 | 14,85 | 15,18 | 14,85 | 15,06 | 0,80% | 9.757,00 |
| 27.12.2024 | 15,15 | 15,28 | 14,88 | 14,94 | -2,73% | 25.260,00 |
| 26.12.2024 | 15,34 | 15,44 | 15,21 | 15,36 | -0,58% | 11.279,00 |
| 24.12.2024 | 15,31 | 15,50 | 15,24 | 15,45 | 0,78% | 10.423,00 |
| 23.12.2024 | 15,26 | 15,50 | 15,03 | 15,33 | 0,59% | 20.735,00 |
| 20.12.2024 | 15,48 | 15,99 | 15,20 | 15,24 | -2,99% | 86.747,00 |
| 19.12.2024 | 15,67 | 15,91 | 15,63 | 15,71 | 0,00% | 14.877,00 |
| 18.12.2024 | 16,73 | 16,84 | 15,51 | 15,71 | -5,98% | 25.561,00 |
| 17.12.2024 | 16,81 | 16,83 | 16,59 | 16,71 | -1,07% | 16.807,00 |
| 16.12.2024 | 17,19 | 17,44 | 16,75 | 16,89 | -0,71% | 17.508,00 |
| 13.12.2024 | 16,99 | 17,01 | 16,66 | 17,01 | 0,89% | 14.185,00 |
| 12.12.2024 | 16,73 | 17,08 | 16,45 | 16,86 | 0,30% | 10.547,00 |
| 11.12.2024 | 17,33 | 17,49 | 16,80 | 16,81 | -1,98% | 25.436,00 |
| 10.12.2024 | 17,18 | 17,40 | 16,86 | 17,15 | 0,94% | 17.619,00 |
| 09.12.2024 | 17,23 | 17,35 | 16,99 | 16,99 | -0,59% | 13.489,00 |
| 06.12.2024 | 17,15 | 17,24 | 16,91 | 17,09 | -0,47% | 12.691,00 |
| 05.12.2024 | 16,67 | 17,23 | 16,46 | 17,17 | 1,84% | 22.884,00 |
| 04.12.2024 | 17,15 | 17,15 | 16,50 | 16,86 | -1,43% | 20.197,00 |
| 03.12.2024 | 17,28 | 17,35 | 17,06 | 17,11 | -1,41% | 21.480,00 |
| 02.12.2024 | 17,21 | 17,69 | 17,15 | 17,35 | -1,08% | 24.913,00 |
| 29.11.2024 | 17,64 | 17,73 | 17,44 | 17,54 | 0,92% | 14.672,00 |
| 27.11.2024 | 17,42 | 17,53 | 17,19 | 17,38 | 0,64% | 9.220,00 |
| 26.11.2024 | 17,50 | 17,75 | 17,21 | 17,27 | -2,04% | 21.640,00 |
| 25.11.2024 | 17,27 | 17,92 | 17,27 | 17,63 | 2,08% | 43.674,00 |
| 22.11.2024 | 16,97 | 17,30 | 16,88 | 17,27 | 2,01% | 87.370,00 |
| 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 |