68,460$
-0,39%
Echtzeit-Aktienkurs Lakeland Financial Corp
Bid:
Ask:
Aktienkurse zur Lakeland Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 69,00 | 69,40 | 68,13 | 68,45 | -0,41% | 180.450,00 |
| 28.08.2025 | 68,62 | 68,88 | 67,85 | 68,73 | 0,51% | 155.074,00 |
| 27.08.2025 | 67,72 | 68,58 | 65,55 | 68,38 | 0,78% | 114.050,00 |
| 26.08.2025 | 67,27 | 68,05 | 66,17 | 67,85 | 1,04% | 136.930,00 |
| 25.08.2025 | 67,08 | 67,63 | 63,57 | 67,15 | -0,61% | 143.714,00 |
| 22.08.2025 | 64,65 | 67,91 | 64,58 | 67,56 | 5,35% | 223.073,00 |
| 21.08.2025 | 63,92 | 64,30 | 63,06 | 64,13 | 0,22% | 112.544,00 |
| 20.08.2025 | 63,86 | 64,26 | 63,26 | 63,99 | 0,72% | 103.415,00 |
| 19.08.2025 | 63,50 | 64,19 | 63,13 | 63,53 | 0,16% | 162.561,00 |
| 18.08.2025 | 61,96 | 63,48 | 61,28 | 63,43 | 1,91% | 245.947,00 |
| 15.08.2025 | 62,96 | 63,37 | 61,59 | 62,24 | -1,00% | 179.965,00 |
| 14.08.2025 | 62,63 | 62,90 | 62,14 | 62,87 | -0,84% | 106.412,00 |
| 13.08.2025 | 62,90 | 63,43 | 62,47 | 63,40 | 1,65% | 107.327,00 |
| 12.08.2025 | 60,86 | 62,47 | 60,53 | 62,37 | 3,40% | 114.253,00 |
| 11.08.2025 | 61,04 | 61,25 | 59,74 | 60,32 | -0,74% | 108.822,00 |
| 08.08.2025 | 60,79 | 60,94 | 60,05 | 60,77 | 0,94% | 79.209,00 |
| 07.08.2025 | 61,76 | 62,17 | 60,07 | 60,21 | -1,41% | 91.548,00 |
| 06.08.2025 | 61,96 | 61,96 | 60,91 | 61,07 | -1,50% | 87.292,00 |
| 05.08.2025 | 62,14 | 62,21 | 61,07 | 62,00 | 0,26% | 158.926,00 |
| 04.08.2025 | 61,58 | 62,23 | 60,83 | 61,84 | 0,39% | 129.156,00 |
| 01.08.2025 | 62,60 | 63,05 | 61,38 | 61,60 | -2,79% | 181.574,00 |
| 31.07.2025 | 64,80 | 65,30 | 63,21 | 63,37 | -3,10% | 196.428,00 |
| 30.07.2025 | 66,42 | 67,39 | 65,04 | 65,40 | -1,19% | 216.878,00 |
| 29.07.2025 | 68,11 | 68,47 | 65,71 | 66,19 | -2,40% | 204.436,00 |
| 28.07.2025 | 66,61 | 68,79 | 66,44 | 67,82 | 2,73% | 287.379,00 |
| 25.07.2025 | 65,54 | 66,31 | 63,54 | 66,02 | 2,74% | 309.558,00 |
| 24.07.2025 | 64,60 | 64,77 | 64,00 | 64,26 | -1,02% | 184.725,00 |
| 23.07.2025 | 65,37 | 65,46 | 64,23 | 64,92 | -0,08% | 126.321,00 |
| 22.07.2025 | 65,39 | 66,15 | 64,72 | 64,97 | -0,43% | 186.943,00 |
| 21.07.2025 | 65,68 | 66,21 | 65,20 | 65,25 | 0,09% | 116.281,00 |
| 18.07.2025 | 65,95 | 65,95 | 64,81 | 65,19 | -0,31% | 536.881,00 |
| 17.07.2025 | 64,60 | 65,66 | 64,60 | 65,39 | 1,22% | 268.191,00 |
| 16.07.2025 | 64,71 | 65,20 | 63,35 | 64,60 | -0,23% | 281.368,00 |
| 15.07.2025 | 66,35 | 66,35 | 64,75 | 64,75 | -2,59% | 238.440,00 |
| 14.07.2025 | 64,90 | 66,48 | 64,34 | 66,47 | 2,20% | 89.347,00 |
| 11.07.2025 | 65,21 | 65,54 | 64,85 | 65,04 | -1,00% | 135.381,00 |
| 10.07.2025 | 64,57 | 66,05 | 64,32 | 65,70 | 1,44% | 124.035,00 |
| 09.07.2025 | 65,23 | 65,32 | 64,13 | 64,77 | -0,23% | 177.224,00 |
| 08.07.2025 | 64,58 | 65,66 | 64,29 | 64,92 | 0,64% | 283.023,00 |
| 07.07.2025 | 65,25 | 65,70 | 62,56 | 64,51 | -1,13% | 161.065,00 |
| 03.07.2025 | 65,04 | 65,72 | 62,70 | 65,25 | 1,10% | 92.663,00 |
| 02.07.2025 | 63,73 | 64,69 | 62,27 | 64,54 | 1,40% | 178.275,00 |
| 01.07.2025 | 61,23 | 64,45 | 59,08 | 63,65 | 3,56% | 179.376,00 |
| 30.06.2025 | 61,40 | 62,04 | 60,70 | 61,46 | 0,11% | 199.471,00 |
| 27.06.2025 | 61,48 | 62,05 | 60,20 | 61,39 | -0,02% | 684.314,00 |
| 26.06.2025 | 60,28 | 61,89 | 60,28 | 61,40 | 2,21% | 142.974,00 |
| 25.06.2025 | 60,31 | 60,62 | 59,57 | 60,07 | -0,40% | 143.825,00 |
| 24.06.2025 | 60,43 | 61,43 | 59,91 | 60,31 | 0,67% | 95.353,00 |
| 23.06.2025 | 57,91 | 59,93 | 57,76 | 59,91 | 2,83% | 112.205,00 |
| 20.06.2025 | 59,01 | 59,05 | 58,02 | 58,26 | -0,27% | 315.354,00 |
| 18.06.2025 | 58,25 | 58,96 | 57,75 | 58,42 | 0,12% | 85.880,00 |
| 17.06.2025 | 58,07 | 58,96 | 57,14 | 58,35 | -0,53% | 78.297,00 |
| 16.06.2025 | 59,65 | 60,35 | 58,27 | 58,66 | -0,44% | 120.479,00 |
| 13.06.2025 | 59,70 | 59,70 | 58,31 | 58,92 | -2,74% | 103.738,00 |
| 12.06.2025 | 60,45 | 60,78 | 59,64 | 60,58 | -0,44% | 95.043,00 |
| 11.06.2025 | 62,03 | 62,39 | 60,65 | 60,85 | -1,60% | 86.363,00 |
| 10.06.2025 | 61,07 | 61,97 | 60,76 | 61,84 | 1,41% | 98.534,00 |
| 09.06.2025 | 60,88 | 61,36 | 60,31 | 60,98 | 0,94% | 100.106,00 |
| 06.06.2025 | 60,08 | 60,41 | 59,53 | 60,41 | 2,04% | 98.536,00 |
| 05.06.2025 | 59,21 | 59,30 | 58,38 | 59,20 | -0,17% | 100.005,00 |
| 04.06.2025 | 60,03 | 60,30 | 58,72 | 59,30 | -1,59% | 108.617,00 |
| 03.06.2025 | 58,87 | 60,53 | 58,49 | 60,26 | 2,07% | 129.796,00 |
| 02.06.2025 | 59,83 | 59,83 | 58,68 | 59,04 | -1,39% | 124.039,00 |
| 30.05.2025 | 59,79 | 60,28 | 59,04 | 59,87 | -0,20% | 147.227,00 |
| 29.05.2025 | 60,09 | 60,55 | 59,47 | 59,99 | -0,10% | 94.399,00 |
| 28.05.2025 | 60,37 | 60,70 | 59,75 | 60,05 | -0,68% | 142.555,00 |
| 27.05.2025 | 59,33 | 60,56 | 59,01 | 60,46 | 3,10% | 130.591,00 |
| 23.05.2025 | 58,41 | 59,18 | 54,82 | 58,64 | -1,31% | 85.955,00 |
| 22.05.2025 | 59,29 | 60,11 | 59,12 | 59,42 | -0,44% | 125.681,00 |
| 21.05.2025 | 60,72 | 61,20 | 59,55 | 59,68 | -2,67% | 99.160,00 |
| 20.05.2025 | 61,37 | 61,64 | 60,96 | 61,32 | 0,08% | 90.147,00 |
| 19.05.2025 | 60,73 | 61,30 | 59,70 | 61,27 | 0,28% | 94.245,00 |
| 16.05.2025 | 61,64 | 61,64 | 60,90 | 61,10 | -0,92% | 112.522,00 |
| 15.05.2025 | 61,05 | 61,71 | 60,35 | 61,67 | 1,26% | 81.924,00 |
| 14.05.2025 | 61,16 | 61,40 | 60,88 | 60,90 | -0,93% | 102.759,00 |
| 13.05.2025 | 61,90 | 61,90 | 61,07 | 61,47 | -0,03% | 107.289,00 |
| 12.05.2025 | 61,35 | 62,34 | 60,01 | 61,49 | 3,31% | 136.228,00 |
| 09.05.2025 | 59,99 | 60,33 | 59,02 | 59,52 | -0,68% | 101.038,00 |
| 08.05.2025 | 59,74 | 60,35 | 59,03 | 59,93 | 1,08% | 135.240,00 |
| 07.05.2025 | 59,76 | 60,07 | 58,75 | 59,29 | -0,37% | 158.957,00 |
| 06.05.2025 | 59,30 | 60,14 | 58,96 | 59,51 | 0,49% | 217.598,00 |
| 05.05.2025 | 58,09 | 59,64 | 58,04 | 59,22 | 1,65% | 242.767,00 |
| 02.05.2025 | 57,02 | 58,42 | 55,95 | 58,26 | 3,57% | 176.836,00 |
| 01.05.2025 | 56,15 | 56,78 | 54,99 | 56,25 | 0,91% | 135.004,00 |
| 30.04.2025 | 54,26 | 56,10 | 54,21 | 55,74 | -0,55% | 195.502,00 |
| 29.04.2025 | 54,69 | 56,12 | 54,55 | 56,05 | 2,21% | 197.574,00 |
| 28.04.2025 | 53,67 | 54,99 | 53,43 | 54,84 | 2,50% | 273.240,00 |
| 25.04.2025 | 51,66 | 53,91 | 50,00 | 53,50 | -2,00% | 465.717,00 |
| 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 |