58,670$
-2,59%
Echtzeit-Aktienkurs Lakeland Financial Corp
Bid:
Ask:
Aktienkurse zur Lakeland Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 60,35 | 60,60 | 57,86 | 58,68 | -2,58% | 445,00 |
| 20.02.2026 | 60,55 | 61,19 | 59,87 | 60,23 | -0,46% | 92.550,00 |
| 19.02.2026 | 60,49 | 60,93 | 59,67 | 60,51 | -0,74% | 291.264,00 |
| 18.02.2026 | 61,38 | 62,50 | 60,48 | 60,96 | -1,14% | 115.466,00 |
| 17.02.2026 | 61,71 | 62,47 | 61,09 | 61,66 | 0,41% | 112.785,00 |
| 13.02.2026 | 61,32 | 62,48 | 60,06 | 61,41 | 0,85% | 157.245,00 |
| 12.02.2026 | 61,24 | 61,63 | 60,10 | 60,89 | 0,13% | 144.162,00 |
| 11.02.2026 | 61,92 | 62,38 | 60,51 | 60,81 | -1,42% | 162.147,00 |
| 10.02.2026 | 62,36 | 62,84 | 61,05 | 61,69 | -1,05% | 141.654,00 |
| 09.02.2026 | 62,62 | 63,30 | 61,95 | 62,34 | -0,45% | 152.560,00 |
| 06.02.2026 | 63,03 | 63,51 | 62,28 | 62,62 | 0,50% | 117.895,00 |
| 05.02.2026 | 62,29 | 63,21 | 59,72 | 62,31 | -0,34% | 179.324,00 |
| 04.02.2026 | 62,45 | 63,74 | 62,44 | 62,52 | 0,77% | 139.902,00 |
| 03.02.2026 | 60,52 | 62,50 | 60,52 | 62,04 | 2,11% | 208.229,00 |
| 02.02.2026 | 60,00 | 60,96 | 59,31 | 60,76 | 1,95% | 164.192,00 |
| 30.01.2026 | 58,87 | 60,30 | 58,61 | 59,60 | 0,59% | 177.304,00 |
| 29.01.2026 | 58,52 | 60,13 | 58,52 | 59,25 | 1,93% | 302.182,00 |
| 28.01.2026 | 60,21 | 60,21 | 58,03 | 58,13 | -3,15% | 163.151,00 |
| 27.01.2026 | 61,34 | 62,55 | 59,98 | 60,02 | -2,09% | 218.618,00 |
| 26.01.2026 | 60,79 | 61,46 | 58,83 | 61,30 | 4,20% | 304.083,00 |
| 23.01.2026 | 59,87 | 60,32 | 58,02 | 58,83 | -3,32% | 205.476,00 |
| 22.01.2026 | 61,20 | 62,50 | 60,63 | 60,85 | -0,59% | 131.452,00 |
| 21.01.2026 | 59,67 | 61,30 | 59,67 | 61,21 | 4,10% | 129.196,00 |
| 20.01.2026 | 58,73 | 59,04 | 58,15 | 58,80 | -0,89% | 124.119,00 |
| 16.01.2026 | 59,48 | 59,86 | 59,04 | 59,33 | -0,24% | 141.476,00 |
| 15.01.2026 | 59,25 | 60,47 | 59,25 | 59,47 | 0,56% | 86.328,00 |
| 14.01.2026 | 57,16 | 59,26 | 57,16 | 59,14 | 3,57% | 140.785,00 |
| 13.01.2026 | 57,02 | 57,16 | 56,49 | 57,10 | 0,39% | 136.646,00 |
| 12.01.2026 | 56,76 | 57,30 | 56,44 | 56,88 | -0,43% | 122.500,00 |
| 09.01.2026 | 57,91 | 58,16 | 57,01 | 57,13 | -0,77% | 143.829,00 |
| 08.01.2026 | 55,66 | 57,89 | 55,66 | 57,57 | 3,02% | 201.878,00 |
| 07.01.2026 | 57,11 | 57,37 | 55,60 | 55,88 | -2,95% | 219.507,00 |
| 06.01.2026 | 57,18 | 57,73 | 56,05 | 57,58 | 0,17% | 158.128,00 |
| 05.01.2026 | 56,25 | 58,40 | 56,25 | 57,48 | 1,81% | 271.400,00 |
| 02.01.2026 | 57,06 | 57,44 | 56,11 | 56,46 | -1,05% | 243.493,00 |
| 31.12.2025 | 57,56 | 57,63 | 56,67 | 57,06 | -0,59% | 146.476,00 |
| 30.12.2025 | 58,21 | 58,26 | 57,32 | 57,40 | -1,76% | 185.952,00 |
| 29.12.2025 | 58,85 | 60,06 | 58,16 | 58,43 | -0,54% | 160.324,00 |
| 26.12.2025 | 59,07 | 59,39 | 58,25 | 58,75 | -0,61% | 130.609,00 |
| 24.12.2025 | 59,31 | 60,20 | 59,00 | 59,11 | -0,40% | 88.729,00 |
| 23.12.2025 | 59,50 | 60,37 | 59,35 | 59,35 | -0,64% | 164.917,00 |
| 22.12.2025 | 59,23 | 60,24 | 59,23 | 59,73 | 0,71% | 298.626,00 |
| 19.12.2025 | 59,52 | 60,11 | 58,84 | 59,31 | -0,72% | 554.960,00 |
| 18.12.2025 | 60,61 | 60,61 | 59,42 | 59,74 | -0,73% | 173.447,00 |
| 17.12.2025 | 59,78 | 60,62 | 59,57 | 60,18 | 0,47% | 136.020,00 |
| 16.12.2025 | 59,97 | 60,41 | 59,00 | 59,90 | -0,17% | 199.983,00 |
| 15.12.2025 | 60,03 | 60,08 | 59,34 | 60,00 | 0,64% | 190.990,00 |
| 12.12.2025 | 59,96 | 60,36 | 58,81 | 59,62 | -0,38% | 193.512,00 |
| 11.12.2025 | 59,24 | 60,56 | 59,12 | 59,85 | 0,83% | 198.288,00 |
| 10.12.2025 | 58,04 | 59,79 | 58,04 | 59,36 | 2,03% | 242.681,00 |
| 09.12.2025 | 58,64 | 59,59 | 57,98 | 58,18 | -0,80% | 141.090,00 |
| 08.12.2025 | 58,66 | 59,33 | 58,23 | 58,65 | 0,65% | 119.215,00 |
| 05.12.2025 | 58,87 | 59,19 | 58,12 | 58,27 | -1,02% | 147.142,00 |
| 04.12.2025 | 58,88 | 59,97 | 58,42 | 58,87 | -0,51% | 70.948,00 |
| 03.12.2025 | 58,54 | 59,35 | 58,00 | 59,17 | 1,61% | 117.618,00 |
| 02.12.2025 | 58,77 | 58,96 | 58,09 | 58,23 | -0,87% | 112.900,00 |
| 01.12.2025 | 58,00 | 59,35 | 57,44 | 58,74 | 0,82% | 143.263,00 |
| 28.11.2025 | 58,69 | 59,00 | 58,04 | 58,26 | -0,80% | 65.819,00 |
| 26.11.2025 | 59,00 | 60,00 | 58,62 | 58,73 | -0,88% | 214.056,00 |
| 25.11.2025 | 58,52 | 59,86 | 57,76 | 59,25 | 1,98% | 204.638,00 |
| 24.11.2025 | 58,74 | 59,44 | 58,01 | 58,10 | -1,32% | 118.986,00 |
| 21.11.2025 | 57,00 | 59,46 | 56,48 | 58,88 | 3,46% | 185.952,00 |
| 20.11.2025 | 57,73 | 58,60 | 56,79 | 56,91 | -0,58% | 196.890,00 |
| 19.11.2025 | 56,47 | 57,42 | 56,27 | 57,24 | 1,69% | 109.825,00 |
| 18.11.2025 | 56,35 | 57,36 | 56,04 | 56,29 | -0,02% | 179.739,00 |
| 17.11.2025 | 58,13 | 58,88 | 56,21 | 56,30 | -3,30% | 118.247,00 |
| 14.11.2025 | 56,66 | 58,28 | 56,66 | 58,22 | -0,03% | 138.101,00 |
| 13.11.2025 | 58,27 | 58,83 | 57,74 | 58,24 | -0,15% | 99.319,00 |
| 12.11.2025 | 58,66 | 59,50 | 58,14 | 58,33 | -0,70% | 114.362,00 |
| 11.11.2025 | 58,06 | 59,05 | 57,52 | 58,74 | 1,17% | 135.465,00 |
| 10.11.2025 | 58,15 | 61,18 | 57,53 | 58,06 | 0,29% | 80.211,00 |
| 07.11.2025 | 57,40 | 57,94 | 56,98 | 57,89 | 0,80% | 110.835,00 |
| 06.11.2025 | 58,01 | 58,16 | 57,30 | 57,43 | -1,46% | 87.253,00 |
| 05.11.2025 | 57,44 | 58,71 | 57,35 | 58,28 | 1,46% | 95.035,00 |
| 04.11.2025 | 57,35 | 58,38 | 56,78 | 57,44 | -0,17% | 116.423,00 |
| 03.11.2025 | 56,69 | 57,64 | 56,05 | 57,54 | 0,86% | 115.494,00 |
| 31.10.2025 | 56,55 | 57,15 | 56,20 | 57,05 | -0,30% | 136.548,00 |
| 30.10.2025 | 56,53 | 57,69 | 56,53 | 57,22 | 0,65% | 140.009,00 |
| 29.10.2025 | 57,71 | 59,37 | 56,44 | 56,85 | -2,34% | 193.019,00 |
| 28.10.2025 | 58,34 | 59,00 | 57,65 | 58,22 | -0,78% | 161.637,00 |
| 27.10.2025 | 60,71 | 62,81 | 58,12 | 58,67 | -5,14% | 143.929,00 |
| 24.10.2025 | 60,52 | 62,02 | 60,52 | 61,85 | 2,00% | 107.279,00 |
| 23.10.2025 | 61,10 | 61,70 | 60,52 | 60,64 | -0,77% | 81.752,00 |
| 22.10.2025 | 61,42 | 62,02 | 60,90 | 61,11 | -0,31% | 90.541,00 |
| 21.10.2025 | 60,51 | 61,42 | 58,08 | 61,30 | 0,87% | 88.950,00 |
| 20.10.2025 | 60,10 | 61,04 | 59,99 | 60,77 | 1,67% | 109.814,00 |
| 17.10.2025 | 59,29 | 60,11 | 58,10 | 59,77 | 1,77% | 105.793,00 |
| 16.10.2025 | 61,59 | 61,59 | 58,18 | 58,73 | -5,04% | 127.063,00 |
| 15.10.2025 | 63,94 | 63,94 | 61,73 | 61,85 | -3,28% | 102.677,00 |
| 14.10.2025 | 61,54 | 64,10 | 61,52 | 63,95 | 3,28% | 82.354,00 |
| 13.10.2025 | 61,83 | 62,03 | 61,04 | 61,92 | 1,43% | 68.901,00 |
| 10.10.2025 | 62,91 | 63,36 | 60,91 | 61,05 | -3,08% | 110.729,00 |
| 09.10.2025 | 62,97 | 63,01 | 62,23 | 62,99 | -0,49% | 62.511,00 |
| 08.10.2025 | 63,83 | 64,02 | 63,20 | 63,30 | -0,22% | 53.090,00 |
| 07.10.2025 | 64,25 | 64,81 | 63,40 | 63,44 | -1,18% | 62.851,00 |
| 06.10.2025 | 64,34 | 65,43 | 64,14 | 64,20 | 0,60% | 125.361,00 |
| 03.10.2025 | 63,76 | 64,62 | 63,67 | 63,82 | 1,03% | 8.952,00 |
| 02.10.2025 | 63,28 | 64,00 | 62,01 | 63,17 | -0,47% | 109.291,00 |
| 01.10.2025 | 63,77 | 64,06 | 62,69 | 63,47 | -1,20% | 95.890,00 |
| 30.09.2025 | 64,95 | 65,13 | 63,48 | 64,24 | -1,09% | 78.154,00 |