51,870$
-4,98%
Echtzeit-Aktienkurs Lakeland Financial Corp
Bid:
Ask:
Aktienkurse zur Lakeland Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,05 | 53,05 | 49,67 | 51,87 | -4,98% | 19.021,00 |
| 24.04.2025 | 54,30 | 55,49 | 52,71 | 54,59 | 0,35% | 247.763,00 |
| 23.04.2025 | 54,53 | 56,96 | 54,10 | 54,40 | 1,19% | 186.779,00 |
| 22.04.2025 | 52,54 | 53,92 | 52,22 | 53,76 | 3,15% | 185.908,00 |
| 21.04.2025 | 52,53 | 52,95 | 51,70 | 52,12 | -1,70% | 187.407,00 |
| 17.04.2025 | 53,53 | 54,71 | 52,72 | 53,02 | -1,12% | 784.919,00 |
| 16.04.2025 | 52,36 | 53,88 | 52,09 | 53,62 | 2,94% | 322.207,00 |
| 15.04.2025 | 51,37 | 52,67 | 50,95 | 52,09 | 1,24% | 242.113,00 |
| 14.04.2025 | 52,49 | 52,49 | 50,74 | 51,45 | -0,46% | 205.275,00 |
| 11.04.2025 | 51,90 | 52,20 | 50,94 | 51,69 | -1,47% | 160.477,00 |
| 10.04.2025 | 54,50 | 54,50 | 51,27 | 52,46 | -5,66% | 232.114,00 |
| 09.04.2025 | 52,08 | 56,73 | 51,67 | 55,61 | 4,90% | 322.343,00 |
| 08.04.2025 | 54,73 | 54,96 | 52,23 | 53,01 | -0,28% | 293.632,00 |
| 07.04.2025 | 52,34 | 55,46 | 51,41 | 53,16 | -1,17% | 271.598,00 |
| 04.04.2025 | 53,25 | 54,16 | 51,91 | 53,79 | -3,46% | 316.663,00 |
| 03.04.2025 | 56,93 | 57,68 | 55,66 | 55,72 | -6,41% | 234.328,00 |
| 02.04.2025 | 58,50 | 59,67 | 58,50 | 59,53 | 0,64% | 210.021,00 |
| 01.04.2025 | 59,10 | 59,31 | 58,25 | 59,15 | -0,40% | 211.581,00 |
| 31.03.2025 | 59,10 | 60,17 | 58,24 | 59,39 | -1,44% | 208.533,00 |
| 28.03.2025 | 60,50 | 61,40 | 59,99 | 60,26 | -0,72% | 254.615,00 |
| 27.03.2025 | 61,09 | 61,14 | 60,33 | 60,70 | -0,46% | 156.984,00 |
| 26.03.2025 | 60,89 | 61,90 | 60,77 | 60,98 | -0,42% | 141.066,00 |
| 25.03.2025 | 61,47 | 62,15 | 61,08 | 61,24 | -0,21% | 157.903,00 |
| 24.03.2025 | 61,17 | 61,69 | 60,79 | 61,37 | 1,96% | 390.578,00 |
| 21.03.2025 | 60,35 | 61,02 | 59,81 | 60,19 | -1,00% | 554.603,00 |
| 20.03.2025 | 61,44 | 62,11 | 60,75 | 60,80 | -1,86% | 163.149,00 |
| 19.03.2025 | 62,19 | 62,52 | 61,17 | 61,95 | -0,23% | 145.386,00 |
| 18.03.2025 | 61,92 | 62,27 | 61,25 | 62,09 | -0,19% | 115.785,00 |
| 17.03.2025 | 62,33 | 62,87 | 61,67 | 62,21 | -0,19% | 133.246,00 |
| 14.03.2025 | 61,57 | 62,48 | 61,25 | 62,33 | 1,81% | 121.787,00 |
| 13.03.2025 | 61,56 | 62,27 | 60,86 | 61,22 | -0,26% | 134.857,00 |
| 12.03.2025 | 61,39 | 62,38 | 61,03 | 61,38 | 0,44% | 167.009,00 |
| 11.03.2025 | 61,36 | 61,78 | 60,42 | 61,11 | 0,43% | 151.760,00 |
| 10.03.2025 | 61,63 | 62,30 | 60,68 | 60,85 | -2,41% | 147.369,00 |
| 07.03.2025 | 62,59 | 62,98 | 61,66 | 62,35 | -0,89% | 124.581,00 |
| 06.03.2025 | 62,79 | 63,76 | 61,62 | 62,91 | -0,30% | 156.543,00 |
| 05.03.2025 | 64,11 | 64,52 | 62,50 | 63,10 | -1,71% | 138.292,00 |
| 04.03.2025 | 66,00 | 66,00 | 63,86 | 64,20 | -3,35% | 157.091,00 |
| 03.03.2025 | 66,11 | 66,96 | 65,08 | 66,42 | 0,02% | 149.104,00 |
| 28.02.2025 | 65,80 | 66,82 | 65,50 | 66,41 | 0,93% | 148.808,00 |
| 27.02.2025 | 64,91 | 66,37 | 64,91 | 65,80 | 0,98% | 83.902,00 |
| 26.02.2025 | 66,04 | 66,31 | 64,85 | 65,16 | -1,67% | 139.531,00 |
| 25.02.2025 | 65,91 | 67,18 | 65,21 | 66,27 | 0,84% | 90.791,00 |
| 24.02.2025 | 65,98 | 66,52 | 65,33 | 65,72 | 0,20% | 82.672,00 |
| 21.02.2025 | 67,22 | 67,48 | 65,59 | 65,59 | -1,43% | 104.289,00 |
| 20.02.2025 | 66,82 | 67,02 | 65,01 | 66,54 | -0,60% | 95.528,00 |
| 19.02.2025 | 66,92 | 67,46 | 66,06 | 66,94 | -0,93% | 130.311,00 |
| 18.02.2025 | 67,26 | 68,22 | 66,17 | 67,57 | 0,28% | 83.384,00 |
| 14.02.2025 | 68,40 | 68,98 | 67,08 | 67,38 | -0,87% | 63.072,00 |
| 13.02.2025 | 67,85 | 68,05 | 67,00 | 67,97 | 0,82% | 71.255,00 |
| 12.02.2025 | 68,16 | 68,33 | 67,42 | 67,42 | -2,77% | 101.989,00 |
| 11.02.2025 | 67,69 | 69,41 | 67,69 | 69,34 | 1,93% | 117.352,00 |
| 10.02.2025 | 68,95 | 70,80 | 67,79 | 68,03 | -0,23% | 90.896,00 |
| 07.02.2025 | 68,92 | 68,92 | 67,31 | 68,19 | -0,99% | 101.292,00 |
| 06.02.2025 | 67,67 | 68,99 | 67,54 | 68,87 | 1,07% | 87.101,00 |
| 05.02.2025 | 67,22 | 68,14 | 66,72 | 68,14 | 1,79% | 104.688,00 |
| 04.02.2025 | 66,10 | 67,18 | 66,10 | 66,94 | 1,15% | 136.510,00 |
| 03.02.2025 | 66,50 | 67,38 | 65,76 | 66,18 | -2,73% | 149.179,00 |
| 31.01.2025 | 67,98 | 69,08 | 67,58 | 68,04 | -0,19% | 122.239,00 |
| 30.01.2025 | 69,33 | 70,21 | 67,37 | 68,17 | -0,48% | 94.487,00 |
| 29.01.2025 | 68,80 | 69,99 | 67,71 | 68,50 | -1,18% | 125.754,00 |
| 28.01.2025 | 69,64 | 70,59 | 69,01 | 69,32 | -0,32% | 185.833,00 |
| 27.01.2025 | 70,11 | 71,77 | 69,10 | 69,54 | 0,46% | 172.784,00 |
| 24.01.2025 | 66,32 | 69,23 | 65,31 | 69,22 | 2,81% | 185.141,00 |
| 23.01.2025 | 67,00 | 67,74 | 66,77 | 67,33 | -0,16% | 101.193,00 |
| 22.01.2025 | 67,65 | 68,15 | 67,43 | 67,44 | -1,01% | 162.000,00 |
| 21.01.2025 | 69,06 | 69,90 | 68,10 | 68,13 | -0,38% | 135.842,00 |
| 17.01.2025 | 68,79 | 69,49 | 67,51 | 68,39 | 0,35% | 494.549,00 |
| 16.01.2025 | 68,37 | 68,79 | 67,51 | 68,15 | -0,64% | 139.248,00 |
| 15.01.2025 | 70,14 | 70,86 | 67,76 | 68,59 | -0,49% | 163.344,00 |
| 14.01.2025 | 67,26 | 68,93 | 67,20 | 68,93 | 3,50% | 92.350,00 |
| 13.01.2025 | 65,34 | 66,71 | 65,34 | 66,60 | 0,85% | 239.550,00 |
| 10.01.2025 | 66,78 | 66,87 | 65,01 | 66,04 | -3,00% | 114.566,00 |
| 08.01.2025 | 67,83 | 68,76 | 67,19 | 68,08 | -0,21% | 90.433,00 |
| 07.01.2025 | 68,51 | 69,00 | 67,17 | 68,22 | -0,47% | 107.649,00 |
| 06.01.2025 | 68,10 | 69,47 | 67,90 | 68,54 | 0,50% | 113.224,00 |
| 03.01.2025 | 67,56 | 68,53 | 66,55 | 68,20 | 1,35% | 66.403,00 |
| 02.01.2025 | 69,25 | 69,69 | 67,12 | 67,29 | -2,14% | 103.654,00 |
| 31.12.2024 | 69,20 | 69,61 | 68,20 | 68,76 | -0,25% | 59.582,00 |
| 30.12.2024 | 68,23 | 69,30 | 67,69 | 68,93 | 0,26% | 57.162,00 |
| 27.12.2024 | 69,59 | 70,14 | 67,72 | 68,75 | -1,57% | 93.974,00 |
| 26.12.2024 | 68,70 | 70,25 | 68,11 | 69,85 | 0,87% | 69.000,00 |
| 24.12.2024 | 68,98 | 69,40 | 68,17 | 69,25 | 0,51% | 37.566,00 |
| 23.12.2024 | 68,94 | 68,96 | 68,20 | 68,90 | 0,03% | 66.446,00 |
| 20.12.2024 | 67,56 | 69,92 | 67,56 | 68,88 | 0,91% | 290.152,00 |
| 19.12.2024 | 69,54 | 71,04 | 68,20 | 68,26 | -0,51% | 97.435,00 |
| 18.12.2024 | 72,71 | 73,14 | 67,83 | 68,61 | -5,37% | 144.823,00 |
| 17.12.2024 | 73,12 | 73,52 | 72,17 | 72,50 | -1,65% | 406.751,00 |
| 16.12.2024 | 72,81 | 73,85 | 72,35 | 73,72 | 1,32% | 115.563,00 |
| 13.12.2024 | 73,28 | 75,19 | 72,28 | 72,76 | -0,36% | 110.619,00 |
| 12.12.2024 | 73,74 | 74,35 | 72,54 | 73,02 | -1,35% | 69.660,00 |
| 11.12.2024 | 74,43 | 75,13 | 73,38 | 74,02 | 0,53% | 90.856,00 |
| 10.12.2024 | 73,33 | 74,67 | 72,19 | 73,63 | 0,84% | 88.569,00 |
| 09.12.2024 | 74,38 | 74,38 | 72,90 | 73,02 | -1,10% | 76.548,00 |
| 06.12.2024 | 74,85 | 75,35 | 73,41 | 73,83 | -0,19% | 76.602,00 |
| 05.12.2024 | 75,21 | 75,64 | 73,97 | 73,97 | -1,36% | 71.203,00 |
| 04.12.2024 | 73,30 | 75,12 | 73,00 | 74,99 | 2,14% | 104.642,00 |
| 03.12.2024 | 73,83 | 74,58 | 73,19 | 73,42 | -0,49% | 122.143,00 |
| 02.12.2024 | 73,79 | 74,44 | 72,95 | 73,78 | 0,44% | 143.033,00 |
| 29.11.2024 | 75,14 | 75,14 | 73,32 | 73,46 | -1,40% | 79.929,00 |