58,170$
0,26%
Echtzeit-Aktienkurs Lakeland Financial Corp
Bid:
Ask:
Aktienkurse zur Lakeland Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 57,12 | 58,24 | 56,93 | 58,12 | 0,09% | 117.071,00 |
| 01.04.2026 | 57,45 | 58,48 | 57,45 | 58,07 | 1,06% | 101.879,00 |
| 31.03.2026 | 57,13 | 57,62 | 56,74 | 57,46 | 1,57% | 162.875,00 |
| 30.03.2026 | 56,76 | 56,81 | 56,15 | 56,57 | 0,11% | 144.396,00 |
| 27.03.2026 | 56,76 | 56,97 | 56,20 | 56,51 | -0,84% | 166.352,00 |
| 26.03.2026 | 56,39 | 57,00 | 55,67 | 56,99 | 0,33% | 99.263,00 |
| 25.03.2026 | 57,60 | 57,81 | 56,51 | 56,80 | -0,84% | 126.712,00 |
| 24.03.2026 | 56,24 | 58,11 | 56,11 | 57,28 | 0,86% | 168.842,00 |
| 23.03.2026 | 56,83 | 57,71 | 55,84 | 56,79 | 2,69% | 205.137,00 |
| 20.03.2026 | 55,73 | 56,18 | 54,80 | 55,30 | -0,75% | 1.195.904,00 |
| 19.03.2026 | 54,81 | 55,99 | 54,36 | 55,72 | 1,31% | 183.761,00 |
| 18.03.2026 | 55,90 | 56,20 | 54,66 | 55,00 | -2,57% | 193.808,00 |
| 17.03.2026 | 57,36 | 57,82 | 56,32 | 56,45 | -0,95% | 159.300,00 |
| 16.03.2026 | 57,57 | 57,66 | 56,75 | 56,99 | 0,51% | 236.737,00 |
| 13.03.2026 | 56,80 | 57,70 | 56,12 | 56,70 | 0,21% | 177.216,00 |
| 12.03.2026 | 55,86 | 56,89 | 55,36 | 56,58 | -0,30% | 262.529,00 |
| 11.03.2026 | 56,32 | 56,91 | 55,99 | 56,75 | 0,05% | 135.648,00 |
| 10.03.2026 | 56,04 | 57,72 | 55,79 | 56,72 | 0,39% | 193.220,00 |
| 09.03.2026 | 56,15 | 56,65 | 54,60 | 56,50 | -0,67% | 234.863,00 |
| 06.03.2026 | 56,15 | 56,97 | 55,19 | 56,88 | -1,25% | 211.485,00 |
| 05.03.2026 | 58,14 | 58,14 | 57,21 | 57,60 | -2,02% | 129.096,00 |
| 04.03.2026 | 58,51 | 58,91 | 57,73 | 58,79 | 0,81% | 134.921,00 |
| 03.03.2026 | 57,66 | 58,72 | 56,84 | 58,32 | -0,60% | 147.544,00 |
| 02.03.2026 | 57,37 | 59,53 | 57,37 | 58,67 | 1,00% | 172.163,00 |
| 27.02.2026 | 59,10 | 59,63 | 57,14 | 58,09 | -3,25% | 279.274,00 |
| 26.02.2026 | 59,41 | 60,30 | 59,13 | 60,04 | 1,18% | 148.564,00 |
| 25.02.2026 | 58,45 | 59,45 | 57,82 | 59,34 | 2,28% | 145.519,00 |
| 24.02.2026 | 58,51 | 59,64 | 57,57 | 58,02 | -1,09% | 178.997,00 |
| 23.02.2026 | 60,35 | 60,60 | 57,86 | 58,66 | -2,61% | 265.760,00 |
| 20.02.2026 | 60,55 | 61,19 | 59,87 | 60,23 | -0,45% | 92.550,00 |
| 19.02.2026 | 60,49 | 60,96 | 59,67 | 60,50 | -0,58% | 291.264,00 |
| 18.02.2026 | 61,38 | 62,50 | 60,48 | 60,85 | -1,23% | 115.466,00 |
| 17.02.2026 | 61,71 | 62,47 | 61,09 | 61,61 | 0,33% | 112.792,00 |
| 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 | 0,28% | 144.162,00 |
| 11.02.2026 | 61,92 | 62,54 | 60,51 | 60,72 | -1,38% | 162.151,00 |
| 10.02.2026 | 62,36 | 62,84 | 61,05 | 61,57 | -1,33% | 141.774,00 |
| 09.02.2026 | 62,62 | 63,30 | 61,89 | 62,40 | -0,35% | 152.608,00 |
| 06.02.2026 | 63,03 | 63,51 | 62,28 | 62,62 | 0,51% | 117.895,00 |
| 05.02.2026 | 62,29 | 63,21 | 59,72 | 62,30 | -0,35% | 179.350,00 |
| 04.02.2026 | 62,45 | 63,80 | 62,44 | 62,52 | 0,89% | 139.972,00 |
| 03.02.2026 | 60,52 | 62,50 | 59,29 | 61,97 | 1,99% | 208.229,00 |
| 02.02.2026 | 60,00 | 60,96 | 59,28 | 60,76 | 1,95% | 164.256,00 |
| 30.01.2026 | 58,87 | 60,30 | 58,61 | 59,60 | 0,59% | 177.304,00 |
| 29.01.2026 | 58,52 | 60,13 | 58,22 | 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% | 218.624,00 |
| 26.01.2026 | 60,79 | 61,46 | 58,83 | 61,30 | 4,20% | 304.090,00 |
| 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 | -0,70% | 131.576,00 |
| 21.01.2026 | 59,04 | 61,30 | 59,04 | 61,28 | 4,22% | 129.196,00 |
| 20.01.2026 | 58,51 | 59,04 | 58,15 | 58,80 | -0,89% | 124.144,00 |
| 16.01.2026 | 59,48 | 59,86 | 59,04 | 59,33 | -0,24% | 141.476,00 |
| 15.01.2026 | 59,25 | 60,47 | 59,18 | 59,47 | 0,56% | 86.328,00 |
| 14.01.2026 | 57,16 | 59,26 | 57,11 | 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% | 122.588,00 |
| 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% | 201.890,00 |
| 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 | 0,14% | 158.128,00 |
| 05.01.2026 | 56,25 | 58,40 | 56,25 | 57,50 | 1,84% | 271.551,00 |
| 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% | 187.637,00 |
| 29.12.2025 | 58,85 | 60,06 | 58,16 | 58,43 | -0,54% | 161.609,00 |
| 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% | 174.681,00 |
| 22.12.2025 | 59,23 | 60,24 | 59,23 | 59,73 | 0,71% | 317.436,00 |
| 19.12.2025 | 59,52 | 60,11 | 58,84 | 59,31 | -0,74% | 554.960,00 |
| 18.12.2025 | 60,61 | 60,61 | 59,42 | 59,75 | -0,71% | 176.132,00 |
| 17.12.2025 | 59,78 | 60,62 | 59,57 | 60,18 | 0,47% | 140.150,00 |
| 16.12.2025 | 59,97 | 60,41 | 59,00 | 59,90 | -0,06% | 264.883,00 |
| 15.12.2025 | 60,03 | 60,08 | 59,34 | 59,94 | 0,53% | 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 | 0,86% | 198.429,00 |
| 10.12.2025 | 58,04 | 59,79 | 58,04 | 59,34 | 1,99% | 242.681,00 |
| 09.12.2025 | 58,64 | 59,59 | 57,98 | 58,18 | -0,78% | 141.090,00 |
| 08.12.2025 | 58,66 | 59,33 | 58,23 | 58,64 | 0,63% | 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 | -0,52% | 70.948,00 |
| 03.12.2025 | 58,54 | 59,35 | 58,00 | 59,18 | 1,63% | 117.865,00 |
| 02.12.2025 | 58,77 | 58,96 | 58,09 | 58,23 | -0,94% | 112.900,00 |
| 01.12.2025 | 58,00 | 59,55 | 57,40 | 58,78 | 0,89% | 143.277,00 |
| 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 | 1,93% | 204.638,00 |
| 24.11.2025 | 58,74 | 59,44 | 58,01 | 58,13 | -1,27% | 120.989,00 |
| 21.11.2025 | 57,00 | 59,46 | 56,48 | 58,88 | 3,44% | 185.952,00 |
| 20.11.2025 | 57,73 | 58,60 | 56,79 | 56,92 | -0,56% | 196.892,00 |
| 19.11.2025 | 56,47 | 57,42 | 56,27 | 57,24 | 1,67% | 109.825,00 |
| 18.11.2025 | 56,35 | 57,36 | 56,04 | 56,30 | -0,22% | 179.739,00 |
| 17.11.2025 | 58,13 | 58,88 | 56,21 | 56,43 | -3,08% | 118.247,00 |
| 14.11.2025 | 56,66 | 58,28 | 56,66 | 58,22 | -0,05% | 138.101,00 |
| 13.11.2025 | 58,27 | 58,83 | 57,74 | 58,25 | -0,14% | 99.349,00 |
| 12.11.2025 | 58,66 | 59,50 | 58,14 | 58,33 | -0,70% | 114.386,00 |
| 11.11.2025 | 58,06 | 59,05 | 57,52 | 58,74 | 1,17% | 135.466,00 |
| 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 |