19,240$
2,12%
Echtzeit-Aktienkurs LCNB Corp
Bid:
Ask:
Aktienkurse zur LCNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 19,05 | 19,41 | 19,02 | 19,20 | 1,59% | 39.442,00 |
| 01.09.2026 | 19,06 | 19,16 | 18,77 | 18,90 | -2,30% | 18.816,00 |
| 31.08.2026 | 19,44 | 19,52 | 19,12 | 19,35 | -0,44% | 30.739,00 |
| 28.08.2026 | 19,41 | 19,65 | 19,10 | 19,43 | 0,49% | 29.337,00 |
| 27.08.2026 | 19,12 | 19,45 | 18,99 | 19,34 | 0,65% | 33.794,00 |
| 26.08.2026 | 19,63 | 19,63 | 19,05 | 19,21 | -1,89% | 34.034,00 |
| 25.08.2026 | 19,49 | 19,78 | 19,28 | 19,58 | 0,36% | 29.375,00 |
| 24.08.2026 | 19,48 | 19,73 | 19,34 | 19,51 | 0,41% | 18.435,00 |
| 21.08.2026 | 19,64 | 19,64 | 19,35 | 19,43 | -0,51% | 36.605,00 |
| 20.08.2026 | 19,93 | 19,93 | 19,46 | 19,53 | -1,31% | 18.920,00 |
| 19.08.2026 | 20,29 | 20,33 | 19,69 | 19,79 | -2,03% | 35.719,00 |
| 18.08.2026 | 20,03 | 20,26 | 19,81 | 20,20 | 1,56% | 29.931,00 |
| 17.08.2026 | 19,69 | 20,07 | 19,50 | 19,89 | 0,20% | 53.177,00 |
| 14.08.2026 | 20,00 | 20,18 | 19,51 | 19,85 | -0,65% | 19.166,00 |
| 13.08.2026 | 19,88 | 20,06 | 19,85 | 19,98 | 1,37% | 21.768,00 |
| 12.08.2026 | 19,78 | 20,12 | 19,68 | 19,71 | -0,30% | 41.291,00 |
| 11.08.2026 | 19,60 | 19,96 | 19,40 | 19,77 | 1,02% | 34.136,00 |
| 10.08.2026 | 19,79 | 19,79 | 19,25 | 19,57 | -1,51% | 66.840,00 |
| 07.08.2026 | 20,00 | 20,03 | 19,57 | 19,87 | -0,65% | 43.127,00 |
| 06.08.2026 | 19,95 | 20,09 | 19,56 | 20,00 | 1,60% | 46.740,00 |
| 05.08.2026 | 20,41 | 20,41 | 19,66 | 19,69 | -3,46% | 37.689,00 |
| 04.08.2026 | 19,80 | 20,54 | 19,71 | 20,39 | 2,82% | 102.212,00 |
| 03.08.2026 | 20,00 | 20,28 | 19,77 | 19,83 | 0,10% | 54.280,00 |
| 31.07.2026 | 20,06 | 20,32 | 19,76 | 19,81 | -1,25% | 52.676,00 |
| 30.07.2026 | 20,31 | 20,53 | 20,02 | 20,06 | -1,13% | 36.179,00 |
| 29.07.2026 | 21,00 | 21,25 | 20,21 | 20,29 | -3,29% | 65.437,00 |
| 28.07.2026 | 20,30 | 21,32 | 20,26 | 20,98 | 2,84% | 89.345,00 |
| 27.07.2026 | 20,05 | 20,46 | 20,02 | 20,40 | 2,00% | 47.603,00 |
| 24.07.2026 | 19,61 | 20,28 | 19,18 | 20,00 | 2,25% | 43.629,00 |
| 23.07.2026 | 19,35 | 19,82 | 19,18 | 19,56 | -0,05% | 50.909,00 |
| 22.07.2026 | 19,68 | 20,24 | 19,35 | 19,57 | 1,14% | 62.365,00 |
| 21.07.2026 | 19,82 | 19,82 | 19,25 | 19,35 | -2,32% | 38.034,00 |
| 20.07.2026 | 19,15 | 20,62 | 19,15 | 19,81 | 3,50% | 84.183,00 |
| 17.07.2026 | 19,89 | 20,10 | 18,79 | 19,14 | -3,24% | 65.520,00 |
| 16.07.2026 | 18,02 | 20,20 | 18,02 | 19,78 | 10,63% | 104.089,00 |
| 15.07.2026 | 17,60 | 18,18 | 17,53 | 17,88 | 1,16% | 29.371,00 |
| 14.07.2026 | 17,92 | 18,00 | 17,53 | 17,68 | -0,48% | 14.617,00 |
| 13.07.2026 | 17,64 | 17,90 | 17,38 | 17,76 | 0,74% | 12.575,00 |
| 10.07.2026 | 17,52 | 17,77 | 17,47 | 17,63 | 0,26% | 16.847,00 |
| 09.07.2026 | 17,45 | 17,66 | 17,31 | 17,59 | 0,26% | 17.095,00 |
| 08.07.2026 | 17,72 | 17,76 | 17,42 | 17,54 | -1,07% | 30.556,00 |
| 07.07.2026 | 17,97 | 18,02 | 17,60 | 17,73 | -0,39% | 25.519,00 |
| 06.07.2026 | 17,89 | 17,89 | 17,52 | 17,80 | -0,50% | 23.018,00 |
| 02.07.2026 | 18,25 | 18,25 | 17,73 | 17,89 | -1,70% | 13.650,00 |
| 01.07.2026 | 17,70 | 18,21 | 17,70 | 18,20 | 3,70% | 28.930,00 |
| 30.06.2026 | 17,74 | 17,79 | 17,22 | 17,55 | -0,90% | 21.511,00 |
| 29.06.2026 | 18,25 | 18,25 | 17,70 | 17,71 | -4,37% | 53.646,00 |
| 26.06.2026 | 17,63 | 18,52 | 17,60 | 18,52 | 4,81% | 309.287,00 |
| 25.06.2026 | 16,96 | 17,74 | 16,96 | 17,67 | 0,23% | 20.255,00 |
| 24.06.2026 | 17,39 | 17,71 | 17,39 | 17,63 | 1,44% | 45.848,00 |
| 23.06.2026 | 17,04 | 17,40 | 17,00 | 17,38 | 2,12% | 13.969,00 |
| 22.06.2026 | 17,19 | 17,28 | 17,02 | 17,02 | -0,99% | 11.147,00 |
| 18.06.2026 | 17,02 | 17,25 | 16,88 | 17,19 | 2,63% | 49.739,00 |
| 17.06.2026 | 17,13 | 17,13 | 16,56 | 16,75 | -1,93% | 22.105,00 |
| 16.06.2026 | 17,27 | 17,27 | 16,98 | 17,08 | -0,12% | 18.841,00 |
| 15.06.2026 | 17,26 | 17,50 | 17,10 | 17,10 | -2,01% | 41.002,00 |
| 12.06.2026 | 16,99 | 17,45 | 16,99 | 17,45 | 1,39% | 28.955,00 |
| 11.06.2026 | 17,22 | 17,43 | 17,09 | 17,21 | -1,15% | 12.625,00 |
| 10.06.2026 | 17,19 | 17,49 | 16,77 | 17,41 | 1,81% | 23.970,00 |
| 09.06.2026 | 16,89 | 17,20 | 16,36 | 17,10 | 1,85% | 29.354,00 |
| 08.06.2026 | 16,82 | 17,05 | 16,57 | 16,79 | -0,18% | 19.904,00 |
| 05.06.2026 | 16,54 | 17,00 | 16,25 | 16,82 | 1,75% | 13.407,00 |
| 04.06.2026 | 16,29 | 16,58 | 16,07 | 16,53 | 3,51% | 13.986,00 |
| 03.06.2026 | 16,59 | 16,59 | 15,95 | 15,97 | -3,56% | 34.813,00 |
| 02.06.2026 | 16,52 | 16,82 | 16,52 | 16,56 | -0,66% | 18.376,00 |
| 01.06.2026 | 16,85 | 16,90 | 16,49 | 16,67 | -2,17% | 25.257,00 |
| 29.05.2026 | 16,95 | 17,16 | 16,70 | 17,04 | 0,89% | 17.549,00 |
| 28.05.2026 | 16,77 | 17,00 | 16,60 | 16,89 | 0,48% | 22.284,00 |
| 27.05.2026 | 16,74 | 16,98 | 16,70 | 16,81 | 0,42% | 18.125,00 |
| 26.05.2026 | 16,33 | 16,81 | 16,33 | 16,74 | 2,51% | 24.375,00 |
| 22.05.2026 | 16,51 | 16,51 | 16,20 | 16,33 | -0,24% | 18.205,00 |
| 21.05.2026 | 16,29 | 16,59 | 16,10 | 16,37 | 0,00% | 17.333,00 |
| 20.05.2026 | 16,21 | 16,65 | 16,19 | 16,37 | 1,17% | 24.181,00 |
| 19.05.2026 | 15,91 | 16,38 | 15,91 | 16,18 | 1,25% | 17.857,00 |
| 18.05.2026 | 15,71 | 16,07 | 15,70 | 15,98 | 2,04% | 12.291,00 |
| 15.05.2026 | 15,95 | 15,95 | 15,66 | 15,66 | -2,49% | 18.211,00 |
| 14.05.2026 | 15,81 | 16,10 | 15,76 | 16,06 | 1,61% | 15.447,00 |
| 13.05.2026 | 15,63 | 16,09 | 15,63 | 15,81 | -0,22% | 20.726,00 |
| 12.05.2026 | 15,71 | 15,91 | 15,50 | 15,84 | 0,38% | 19.403,00 |
| 11.05.2026 | 16,36 | 16,36 | 15,73 | 15,78 | -3,49% | 27.220,00 |
| 08.05.2026 | 16,18 | 16,50 | 16,18 | 16,35 | 0,43% | 12.805,00 |
| 07.05.2026 | 16,06 | 16,28 | 15,93 | 16,28 | 0,87% | 20.594,00 |
| 06.05.2026 | 16,07 | 16,19 | 15,82 | 16,14 | 0,84% | 18.022,00 |
| 05.05.2026 | 15,85 | 16,04 | 15,79 | 16,01 | 0,91% | 20.332,00 |
| 04.05.2026 | 16,14 | 16,31 | 15,80 | 15,86 | -2,70% | 33.294,00 |
| 01.05.2026 | 16,20 | 16,56 | 15,97 | 16,30 | 0,74% | 25.553,00 |
| 30.04.2026 | 16,13 | 16,43 | 16,06 | 16,18 | -0,31% | 24.056,00 |
| 29.04.2026 | 16,29 | 16,45 | 16,14 | 16,23 | -1,40% | 14.886,00 |
| 28.04.2026 | 16,60 | 16,74 | 16,25 | 16,46 | 0,00% | 29.718,00 |
| 27.04.2026 | 16,29 | 16,59 | 16,29 | 16,46 | 0,73% | 15.461,00 |
| 24.04.2026 | 16,04 | 16,43 | 16,04 | 16,34 | 1,02% | 17.265,00 |
| 23.04.2026 | 16,53 | 16,63 | 15,95 | 16,18 | -1,79% | 9.849,00 |
| 22.04.2026 | 16,75 | 16,88 | 16,35 | 16,47 | -1,61% | 13.171,00 |
| 21.04.2026 | 16,86 | 17,47 | 16,60 | 16,74 | -0,65% | 18.415,00 |
| 20.04.2026 | 17,15 | 17,28 | 16,85 | 16,85 | -1,75% | 15.792,00 |
| 17.04.2026 | 16,85 | 17,40 | 16,75 | 17,15 | 3,56% | 34.698,00 |
| 16.04.2026 | 16,73 | 16,84 | 16,49 | 16,56 | -1,78% | 29.697,00 |
| 15.04.2026 | 16,86 | 16,91 | 16,72 | 16,86 | -0,35% | 10.003,00 |
| 14.04.2026 | 17,08 | 17,13 | 16,83 | 16,92 | -1,11% | 16.304,00 |
| 13.04.2026 | 16,89 | 17,21 | 16,89 | 17,11 | 0,94% | 19.911,00 |