77,120$
2,31%
Echtzeit-Aktienkurs Lakeland Financial Corp
Bid:
Ask:
Aktienkurse zur Lakeland Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 76,29 | 78,57 | 76,29 | 76,95 | 2,08% | 11.407,00 |
| 22.11.2024 | 74,34 | 75,74 | 73,88 | 75,38 | 2,29% | 113.324,00 |
| 21.11.2024 | 72,69 | 74,41 | 72,39 | 73,69 | 2,19% | 37.401,00 |
| 20.11.2024 | 72,19 | 72,75 | 71,63 | 72,11 | -0,77% | 80.988,00 |
| 19.11.2024 | 71,87 | 73,29 | 71,87 | 72,67 | -0,68% | 81.201,00 |
| 18.11.2024 | 73,50 | 73,80 | 72,31 | 73,17 | -0,07% | 85.866,00 |
| 15.11.2024 | 74,25 | 74,91 | 72,36 | 73,22 | -0,85% | 95.964,00 |
| 14.11.2024 | 74,63 | 75,05 | 72,98 | 73,85 | -0,55% | 109.315,00 |
| 13.11.2024 | 75,74 | 77,20 | 74,02 | 74,26 | -1,82% | 104.063,00 |
| 12.11.2024 | 75,39 | 76,74 | 74,92 | 75,64 | 0,12% | 144.773,00 |
| 11.11.2024 | 73,56 | 76,39 | 73,43 | 75,55 | 4,38% | 132.485,00 |
| 08.11.2024 | 72,01 | 72,94 | 71,61 | 72,38 | 1,17% | 185.458,00 |
| 07.11.2024 | 73,44 | 73,94 | 71,01 | 71,54 | -3,25% | 262.113,00 |
| 06.11.2024 | 69,37 | 78,31 | 69,37 | 73,94 | 11,14% | 438.869,00 |
| 05.11.2024 | 64,38 | 66,78 | 64,01 | 66,53 | 3,45% | 105.026,00 |
| 04.11.2024 | 64,63 | 64,72 | 63,48 | 64,31 | -1,14% | 65.798,00 |
| 01.11.2024 | 65,68 | 66,30 | 64,75 | 65,05 | -0,03% | 110.384,00 |
| 31.10.2024 | 66,68 | 66,84 | 65,07 | 65,07 | -2,71% | 61.730,00 |
| 30.10.2024 | 65,73 | 68,20 | 65,73 | 66,88 | 1,33% | 46.951,00 |
| 29.10.2024 | 66,20 | 66,23 | 65,53 | 66,00 | -1,14% | 51.196,00 |
| 28.10.2024 | 63,66 | 67,39 | 63,65 | 66,76 | 6,19% | 126.870,00 |
| 25.10.2024 | 66,00 | 66,76 | 61,82 | 62,87 | -3,63% | 105.151,00 |
| 24.10.2024 | 65,54 | 66,88 | 64,40 | 65,24 | -0,24% | 94.724,00 |
| 23.10.2024 | 64,54 | 65,76 | 64,54 | 65,40 | 0,60% | 65.569,00 |
| 22.10.2024 | 64,99 | 65,51 | 64,48 | 65,01 | -0,18% | 65.012,00 |
| 21.10.2024 | 67,35 | 67,35 | 64,87 | 65,13 | -3,08% | 117.034,00 |
| 18.10.2024 | 68,76 | 68,89 | 67,07 | 67,20 | -2,31% | 125.724,00 |
| 17.10.2024 | 67,49 | 68,82 | 66,83 | 68,79 | 2,24% | 159.104,00 |
| 16.10.2024 | 65,72 | 67,65 | 65,50 | 67,28 | 3,56% | 126.987,00 |
| 15.10.2024 | 64,53 | 66,88 | 64,35 | 64,97 | 1,04% | 87.852,00 |
| 14.10.2024 | 63,68 | 64,86 | 63,00 | 64,30 | 0,86% | 44.119,00 |
| 11.10.2024 | 61,61 | 64,22 | 61,61 | 63,75 | 3,84% | 161.255,00 |
| 10.10.2024 | 61,85 | 62,28 | 61,10 | 61,39 | -1,74% | 126.644,00 |
| 09.10.2024 | 62,23 | 63,50 | 61,92 | 62,48 | 0,10% | 84.571,00 |
| 08.10.2024 | 62,53 | 63,29 | 62,04 | 62,42 | 0,16% | 168.305,00 |
| 07.10.2024 | 63,16 | 63,27 | 62,00 | 62,32 | -1,81% | 125.007,00 |
| 04.10.2024 | 63,54 | 63,65 | 62,93 | 63,47 | 1,70% | 71.290,00 |
| 03.10.2024 | 61,59 | 62,58 | 61,50 | 62,41 | 0,42% | 52.031,00 |
| 02.10.2024 | 62,93 | 64,00 | 61,90 | 62,15 | -2,00% | 54.701,00 |
| 01.10.2024 | 64,87 | 64,87 | 63,01 | 63,42 | -2,61% | 48.742,00 |
| 30.09.2024 | 64,16 | 65,65 | 64,16 | 65,12 | 1,48% | 66.920,00 |
| 27.09.2024 | 64,94 | 65,47 | 64,05 | 64,17 | -0,25% | 63.251,00 |
| 26.09.2024 | 65,18 | 65,18 | 64,16 | 64,33 | -0,05% | 68.817,00 |
| 25.09.2024 | 65,35 | 65,35 | 64,23 | 64,36 | -1,70% | 82.031,00 |
| 24.09.2024 | 67,07 | 67,78 | 65,41 | 65,47 | -2,47% | 48.434,00 |
| 23.09.2024 | 67,66 | 67,76 | 66,48 | 67,13 | -0,18% | 96.346,00 |
| 20.09.2024 | 69,20 | 69,20 | 66,86 | 67,25 | -3,52% | 398.495,00 |
| 19.09.2024 | 69,09 | 70,04 | 68,31 | 69,70 | 2,83% | 95.826,00 |
| 18.09.2024 | 67,73 | 71,05 | 66,76 | 67,78 | 0,46% | 97.345,00 |
| 17.09.2024 | 67,15 | 68,10 | 66,34 | 67,47 | 1,53% | 112.943,00 |
| 16.09.2024 | 65,69 | 67,38 | 64,77 | 66,45 | 1,48% | 121.222,00 |
| 13.09.2024 | 65,04 | 65,78 | 64,43 | 65,48 | 2,52% | 87.282,00 |
| 12.09.2024 | 63,88 | 65,28 | 63,14 | 63,87 | 0,58% | 70.361,00 |
| 11.09.2024 | 63,83 | 63,83 | 62,01 | 63,50 | -1,41% | 80.818,00 |
| 10.09.2024 | 64,19 | 64,59 | 63,18 | 64,41 | 0,47% | 75.436,00 |
| 09.09.2024 | 64,90 | 64,98 | 63,79 | 64,11 | -1,06% | 67.097,00 |
| 06.09.2024 | 66,31 | 66,40 | 64,65 | 64,80 | -1,79% | 61.459,00 |
| 05.09.2024 | 68,31 | 68,45 | 65,73 | 65,98 | -2,97% | 76.023,00 |
| 04.09.2024 | 68,25 | 69,44 | 67,26 | 68,00 | -0,79% | 109.226,00 |
| 03.09.2024 | 67,70 | 68,55 | 67,44 | 68,54 | 0,57% | 120.715,00 |
| 30.08.2024 | 67,85 | 68,49 | 65,26 | 68,15 | 0,59% | 85.355,00 |
| 29.08.2024 | 68,36 | 68,46 | 67,02 | 67,75 | 0,13% | 95.766,00 |
| 28.08.2024 | 66,91 | 68,38 | 66,71 | 67,66 | 1,12% | 70.964,00 |
| 27.08.2024 | 67,09 | 67,60 | 66,43 | 66,91 | -0,65% | 121.183,00 |
| 26.08.2024 | 67,82 | 68,44 | 66,53 | 67,35 | 0,85% | 143.768,00 |
| 23.08.2024 | 63,42 | 68,26 | 63,24 | 66,78 | 6,39% | 128.611,00 |
| 22.08.2024 | 62,86 | 63,78 | 62,61 | 62,77 | -0,38% | 41.113,00 |
| 21.08.2024 | 63,32 | 63,32 | 62,14 | 63,01 | 0,57% | 43.873,00 |
| 20.08.2024 | 63,83 | 63,83 | 62,48 | 62,65 | -2,31% | 53.586,00 |
| 19.08.2024 | 63,74 | 64,19 | 63,49 | 64,13 | 1,14% | 59.588,00 |
| 16.08.2024 | 62,40 | 64,01 | 62,40 | 63,41 | 1,37% | 59.538,00 |
| 15.08.2024 | 62,74 | 63,68 | 62,16 | 62,55 | 2,11% | 61.849,00 |
| 14.08.2024 | 62,28 | 62,28 | 60,77 | 61,26 | -0,99% | 42.053,00 |
| 13.08.2024 | 61,81 | 62,60 | 60,54 | 61,87 | 1,21% | 92.873,00 |
| 12.08.2024 | 61,92 | 62,63 | 60,98 | 61,13 | -0,75% | 70.102,00 |
| 09.08.2024 | 61,95 | 62,04 | 61,04 | 61,59 | -1,09% | 58.137,00 |
| 08.08.2024 | 63,00 | 63,03 | 61,73 | 62,27 | 0,82% | 51.794,00 |
| 07.08.2024 | 63,06 | 63,54 | 61,56 | 61,77 | -0,91% | 63.131,00 |
| 06.08.2024 | 62,93 | 63,23 | 62,09 | 62,33 | -0,67% | 56.245,00 |
| 05.08.2024 | 62,34 | 63,75 | 60,80 | 62,75 | -2,94% | 126.063,00 |
| 02.08.2024 | 62,55 | 64,92 | 61,83 | 64,65 | -0,90% | 131.549,00 |
| 01.08.2024 | 68,30 | 68,30 | 64,54 | 65,24 | -4,80% | 88.598,00 |
| 31.07.2024 | 68,89 | 70,24 | 67,76 | 68,53 | -0,22% | 101.950,00 |
| 30.07.2024 | 69,01 | 69,78 | 67,64 | 68,68 | 0,15% | 120.076,00 |
| 29.07.2024 | 71,44 | 71,44 | 68,53 | 68,58 | -3,65% | 118.550,00 |
| 26.07.2024 | 71,74 | 72,00 | 69,91 | 71,18 | 0,71% | 129.353,00 |
| 25.07.2024 | 69,46 | 71,00 | 67,24 | 70,68 | 1,36% | 125.299,00 |
| 24.07.2024 | 70,94 | 72,25 | 69,64 | 69,73 | -1,43% | 99.326,00 |
| 23.07.2024 | 68,84 | 71,87 | 68,84 | 70,74 | 1,89% | 128.351,00 |
| 22.07.2024 | 67,50 | 69,62 | 66,73 | 69,43 | 2,51% | 78.264,00 |
| 19.07.2024 | 67,51 | 68,74 | 67,33 | 67,73 | 0,49% | 204.058,00 |
| 18.07.2024 | 69,05 | 70,11 | 67,10 | 67,40 | -3,67% | 224.841,00 |
| 17.07.2024 | 68,11 | 71,00 | 66,84 | 69,97 | 1,67% | 153.488,00 |
| 16.07.2024 | 66,90 | 68,99 | 66,90 | 68,82 | 4,26% | 185.010,00 |
| 15.07.2024 | 63,97 | 66,93 | 63,89 | 66,01 | 4,48% | 106.026,00 |
| 12.07.2024 | 62,56 | 63,41 | 61,88 | 63,18 | 2,28% | 139.026,00 |
| 11.07.2024 | 60,88 | 62,02 | 60,23 | 61,77 | 3,88% | 295.616,00 |
| 10.07.2024 | 58,18 | 59,85 | 58,10 | 59,46 | 2,62% | 169.139,00 |
| 09.07.2024 | 58,46 | 58,63 | 57,45 | 57,94 | -0,92% | 213.734,00 |
| 08.07.2024 | 59,17 | 59,63 | 58,35 | 58,48 | 0,14% | 233.390,00 |