13,430$
1,13%
Echtzeit-Aktienkurs Lakeland Bancorp Inc
Bid:
Ask:
Aktienkurse zur Lakeland Bancorp Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 13,45 | 13,52 | 13,09 | 13,43 | 1,13% | 1.361.427,00 |
| 14.05.2024 | 13,37 | 13,39 | 13,17 | 13,28 | 0,84% | 256.671,00 |
| 13.05.2024 | 13,34 | 13,44 | 13,16 | 13,17 | 0,00% | 160.378,00 |
| 10.05.2024 | 13,35 | 13,35 | 13,04 | 13,17 | -0,98% | 129.286,00 |
| 09.05.2024 | 13,07 | 13,34 | 13,07 | 13,30 | 1,37% | 116.810,00 |
| 08.05.2024 | 12,64 | 13,13 | 12,59 | 13,12 | 2,58% | 201.810,00 |
| 07.05.2024 | 12,93 | 13,09 | 12,76 | 12,79 | -1,01% | 144.499,00 |
| 06.05.2024 | 12,96 | 13,14 | 12,92 | 12,92 | -0,15% | 116.293,00 |
| 03.05.2024 | 12,78 | 12,94 | 12,77 | 12,94 | 2,29% | 232.706,00 |
| 02.05.2024 | 12,56 | 12,69 | 12,50 | 12,65 | 1,52% | 135.468,00 |
| 01.05.2024 | 12,25 | 12,77 | 12,25 | 12,46 | 2,30% | 216.704,00 |
| 30.04.2024 | 12,37 | 12,37 | 12,15 | 12,18 | -1,69% | 156.976,00 |
| 29.04.2024 | 12,47 | 12,60 | 12,36 | 12,39 | -1,04% | 164.416,00 |
| 26.04.2024 | 12,39 | 12,67 | 12,34 | 12,52 | -0,48% | 227.962,00 |
| 25.04.2024 | 12,67 | 12,68 | 12,26 | 12,58 | -2,02% | 242.309,00 |
| 24.04.2024 | 12,71 | 12,86 | 12,49 | 12,84 | -0,16% | 462.764,00 |
| 23.04.2024 | 12,34 | 12,86 | 12,34 | 12,86 | 2,06% | 372.166,00 |
| 22.04.2024 | 12,20 | 12,85 | 12,20 | 12,60 | 5,44% | 669.294,00 |
| 19.04.2024 | 11,16 | 12,07 | 10,91 | 11,95 | 5,01% | 452.551,00 |
| 18.04.2024 | 11,31 | 11,43 | 11,22 | 11,38 | 1,07% | 216.729,00 |
| 17.04.2024 | 11,39 | 11,57 | 11,25 | 11,26 | -0,35% | 235.512,00 |
| 16.04.2024 | 11,48 | 11,50 | 11,25 | 11,30 | -2,26% | 374.659,00 |
| 15.04.2024 | 11,60 | 11,77 | 11,41 | 11,56 | -0,69% | 306.587,00 |
| 12.04.2024 | 11,21 | 11,76 | 11,21 | 11,64 | 4,21% | 666.651,00 |
| 11.04.2024 | 11,26 | 11,26 | 10,96 | 11,17 | 0,36% | 443.182,00 |
| 10.04.2024 | 11,64 | 11,64 | 10,89 | 11,13 | -7,56% | 429.417,00 |
| 09.04.2024 | 12,18 | 12,24 | 12,03 | 12,04 | -0,37% | 485.046,00 |
| 08.04.2024 | 11,93 | 12,14 | 11,90 | 12,09 | 1,55% | 415.130,00 |
| 05.04.2024 | 11,79 | 11,92 | 11,69 | 11,90 | 0,17% | 832.398,00 |
| 04.04.2024 | 12,15 | 12,30 | 11,79 | 11,88 | -0,92% | 321.488,00 |
| 03.04.2024 | 11,97 | 12,12 | 11,85 | 11,99 | -0,91% | 301.727,00 |
| 02.04.2024 | 11,81 | 12,18 | 11,79 | 12,10 | 0,67% | 356.090,00 |
| 01.04.2024 | 12,13 | 12,13 | 11,84 | 12,02 | -0,66% | 307.134,00 |
| 28.03.2024 | 11,84 | 12,12 | 11,74 | 12,10 | 2,46% | 685.253,00 |
| 27.03.2024 | 11,48 | 11,83 | 11,48 | 11,81 | 3,14% | 416.354,00 |
| 26.03.2024 | 12,43 | 12,43 | 11,44 | 11,45 | -7,21% | 208.742,00 |
| 25.03.2024 | 12,19 | 12,40 | 12,19 | 12,34 | 1,82% | 233.204,00 |
| 22.03.2024 | 12,54 | 12,54 | 12,10 | 12,12 | -2,96% | 248.718,00 |
| 21.03.2024 | 12,33 | 12,58 | 12,33 | 12,49 | 1,71% | 363.111,00 |
| 20.03.2024 | 11,76 | 12,42 | 11,73 | 12,28 | 4,16% | 206.001,00 |
| 19.03.2024 | 11,70 | 11,91 | 11,70 | 11,79 | 0,51% | 353.840,00 |
| 18.03.2024 | 11,83 | 11,95 | 11,62 | 11,73 | -1,01% | 890.843,00 |
| 15.03.2024 | 11,41 | 11,88 | 11,41 | 11,85 | 4,22% | 1.326.987,00 |
| 14.03.2024 | 11,96 | 12,01 | 11,33 | 11,37 | -5,56% | 199.562,00 |
| 13.03.2024 | 12,14 | 12,31 | 11,98 | 12,04 | -1,31% | 155.040,00 |
| 12.03.2024 | 12,34 | 12,34 | 12,00 | 12,20 | -1,53% | 164.873,00 |
| 11.03.2024 | 12,40 | 12,47 | 12,32 | 12,39 | -0,08% | 131.479,00 |
| 08.03.2024 | 12,59 | 12,66 | 12,38 | 12,40 | 0,40% | 178.128,00 |
| 07.03.2024 | 12,41 | 12,55 | 12,28 | 12,35 | 1,23% | 142.338,00 |
| 06.03.2024 | 12,19 | 12,29 | 11,84 | 12,20 | 0,58% | 240.785,00 |
| 05.03.2024 | 11,49 | 12,16 | 11,49 | 12,13 | 4,66% | 346.846,00 |
| 04.03.2024 | 11,69 | 11,82 | 11,53 | 11,59 | -0,86% | 210.274,00 |
| 01.03.2024 | 11,65 | 11,76 | 11,37 | 11,69 | 0,17% | 223.381,00 |
| 29.02.2024 | 11,79 | 11,85 | 11,52 | 11,67 | 2,01% | 175.919,00 |
| 28.02.2024 | 11,63 | 11,67 | 11,42 | 11,44 | -2,47% | 238.089,00 |
| 27.02.2024 | 11,98 | 11,98 | 11,71 | 11,73 | -0,26% | 193.369,00 |
| 26.02.2024 | 11,83 | 11,93 | 11,65 | 11,76 | -1,26% | 260.738,00 |
| 23.02.2024 | 12,04 | 12,04 | 11,74 | 11,91 | -1,08% | 237.996,00 |
| 22.02.2024 | 12,36 | 12,36 | 11,94 | 12,04 | -3,14% | 182.989,00 |
| 21.02.2024 | 12,40 | 12,45 | 12,25 | 12,43 | -0,72% | 377.539,00 |
| 20.02.2024 | 12,50 | 12,69 | 12,43 | 12,52 | -0,40% | 185.595,00 |
| 16.02.2024 | 12,76 | 12,82 | 12,57 | 12,57 | -2,93% | 188.455,00 |
| 15.02.2024 | 12,42 | 12,97 | 12,27 | 12,95 | 5,46% | 185.625,00 |
| 14.02.2024 | 12,37 | 12,37 | 12,00 | 12,28 | 1,49% | 192.080,00 |
| 13.02.2024 | 12,32 | 12,52 | 11,94 | 12,10 | -6,06% | 340.870,00 |
| 12.02.2024 | 12,39 | 12,97 | 12,39 | 12,88 | 3,95% | 208.696,00 |
| 09.02.2024 | 11,87 | 12,45 | 11,70 | 12,39 | 4,73% | 339.556,00 |
| 08.02.2024 | 11,84 | 11,88 | 11,59 | 11,83 | 0,34% | 204.519,00 |
| 07.02.2024 | 12,33 | 12,33 | 11,79 | 11,79 | -4,69% | 217.656,00 |
| 06.02.2024 | 12,31 | 12,50 | 12,05 | 12,37 | -0,16% | 166.745,00 |
| 05.02.2024 | 12,70 | 12,70 | 12,15 | 12,39 | -4,10% | 186.219,00 |
| 02.02.2024 | 12,71 | 13,03 | 12,58 | 12,92 | -1,07% | 241.311,00 |
| 01.02.2024 | 13,32 | 13,58 | 12,54 | 13,06 | -1,66% | 246.279,00 |
| 31.01.2024 | 14,02 | 14,12 | 13,28 | 13,28 | -7,71% | 164.074,00 |
| 30.01.2024 | 14,42 | 14,54 | 14,34 | 14,39 | -1,03% | 97.236,00 |
| 29.01.2024 | 14,46 | 14,57 | 14,37 | 14,54 | 0,48% | 87.136,00 |
| 26.01.2024 | 14,57 | 14,58 | 14,30 | 14,47 | -0,14% | 211.247,00 |
| 25.01.2024 | 14,57 | 14,57 | 14,17 | 14,49 | 1,05% | 244.482,00 |
| 24.01.2024 | 14,39 | 14,53 | 14,23 | 14,34 | 0,49% | 180.252,00 |
| 23.01.2024 | 14,57 | 14,57 | 14,18 | 14,27 | -1,65% | 173.653,00 |
| 22.01.2024 | 14,03 | 14,51 | 13,97 | 14,51 | 4,69% | 251.924,00 |
| 19.01.2024 | 13,63 | 13,86 | 13,47 | 13,86 | 2,21% | 162.946,00 |
| 18.01.2024 | 13,60 | 13,68 | 13,41 | 13,56 | -0,37% | 109.331,00 |
| 17.01.2024 | 13,33 | 13,63 | 13,29 | 13,61 | -0,15% | 120.110,00 |
| 16.01.2024 | 13,68 | 13,77 | 13,57 | 13,63 | -1,94% | 106.858,00 |
| 12.01.2024 | 14,28 | 14,34 | 13,74 | 13,90 | -1,49% | 115.081,00 |
| 11.01.2024 | 14,13 | 14,21 | 13,88 | 14,11 | -1,33% | 170.328,00 |
| 10.01.2024 | 13,97 | 14,30 | 13,92 | 14,30 | 1,78% | 152.491,00 |
| 09.01.2024 | 14,05 | 14,16 | 13,92 | 14,05 | -1,47% | 123.975,00 |
| 08.01.2024 | 14,25 | 14,36 | 14,09 | 14,26 | 0,14% | 139.346,00 |
| 05.01.2024 | 14,26 | 14,54 | 14,22 | 14,24 | -0,97% | 271.434,00 |
| 04.01.2024 | 14,34 | 14,58 | 14,34 | 14,38 | 0,63% | 88.615,00 |
| 03.01.2024 | 14,75 | 14,75 | 14,28 | 14,29 | -3,58% | 213.339,00 |
| 02.01.2024 | 14,66 | 15,01 | 14,66 | 14,82 | 0,20% | 99.408,00 |
| 29.12.2023 | 15,12 | 15,12 | 14,73 | 14,79 | -1,92% | 191.482,00 |
| 28.12.2023 | 15,18 | 15,32 | 14,99 | 15,08 | -1,37% | 153.356,00 |
| 27.12.2023 | 15,29 | 15,36 | 15,21 | 15,29 | -0,13% | 75.328,00 |
| 26.12.2023 | 15,17 | 15,36 | 15,14 | 15,31 | 1,66% | 123.959,00 |
| 22.12.2023 | 15,08 | 15,29 | 14,86 | 15,06 | 0,67% | 135.377,00 |
| 21.12.2023 | 14,87 | 14,98 | 14,70 | 14,96 | 1,98% | 188.015,00 |