61,530$
4,08%
Echtzeit-Aktienkurs Lakeland Financial Corp
Bid:
Ask:
Aktienkurse zur Lakeland Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 58,75 | 61,68 | 58,75 | 61,65 | 4,28% | 116.401,00 |
| 18.04.2024 | 58,64 | 59,54 | 58,43 | 59,12 | 0,75% | 102.210,00 |
| 17.04.2024 | 59,76 | 60,18 | 58,64 | 58,68 | -1,26% | 52.675,00 |
| 16.04.2024 | 59,06 | 59,86 | 58,05 | 59,43 | 0,25% | 77.646,00 |
| 15.04.2024 | 58,69 | 59,33 | 58,04 | 59,28 | 1,37% | 84.750,00 |
| 12.04.2024 | 58,02 | 58,57 | 57,85 | 58,48 | -0,02% | 59.921,00 |
| 11.04.2024 | 58,75 | 59,05 | 57,73 | 58,49 | 0,52% | 51.388,00 |
| 10.04.2024 | 59,91 | 60,62 | 57,59 | 58,19 | -5,45% | 109.759,00 |
| 09.04.2024 | 61,79 | 62,46 | 61,26 | 61,54 | 0,00% | 52.045,00 |
| 08.04.2024 | 61,06 | 61,81 | 60,78 | 61,54 | 1,30% | 53.000,00 |
| 05.04.2024 | 61,51 | 62,15 | 60,53 | 60,75 | -1,43% | 119.469,00 |
| 04.04.2024 | 63,02 | 63,38 | 61,25 | 61,63 | -0,72% | 167.827,00 |
| 03.04.2024 | 62,95 | 63,57 | 62,08 | 62,08 | -1,91% | 79.494,00 |
| 02.04.2024 | 63,81 | 63,81 | 62,80 | 63,29 | -1,83% | 63.000,00 |
| 01.04.2024 | 66,62 | 66,62 | 64,10 | 64,47 | -2,79% | 46.108,00 |
| 28.03.2024 | 65,23 | 66,97 | 65,00 | 66,32 | 1,47% | 184.631,00 |
| 27.03.2024 | 63,33 | 65,36 | 63,33 | 65,36 | 4,13% | 56.604,00 |
| 26.03.2024 | 63,96 | 63,96 | 62,63 | 62,77 | -1,41% | 78.137,00 |
| 25.03.2024 | 63,51 | 64,59 | 63,51 | 63,67 | 0,71% | 81.601,00 |
| 22.03.2024 | 64,54 | 64,54 | 63,03 | 63,22 | -1,59% | 65.021,00 |
| 21.03.2024 | 63,94 | 64,71 | 63,32 | 64,24 | 0,94% | 52.228,00 |
| 20.03.2024 | 61,26 | 64,10 | 60,91 | 63,64 | 3,68% | 116.630,00 |
| 19.03.2024 | 61,57 | 61,86 | 61,09 | 61,38 | -0,18% | 84.630,00 |
| 18.03.2024 | 62,77 | 64,94 | 61,43 | 61,49 | -1,49% | 110.663,00 |
| 15.03.2024 | 62,51 | 64,45 | 62,22 | 62,42 | -0,57% | 1.024.088,00 |
| 14.03.2024 | 64,16 | 64,26 | 62,51 | 62,78 | -2,91% | 140.979,00 |
| 13.03.2024 | 65,62 | 66,84 | 64,45 | 64,66 | -1,67% | 101.978,00 |
| 12.03.2024 | 66,01 | 66,70 | 64,79 | 65,76 | -0,57% | 131.272,00 |
| 11.03.2024 | 66,71 | 67,19 | 65,46 | 66,14 | -0,66% | 140.181,00 |
| 08.03.2024 | 67,75 | 67,91 | 66,57 | 66,58 | -0,08% | 135.684,00 |
| 07.03.2024 | 67,65 | 69,31 | 66,35 | 66,63 | 0,05% | 136.405,00 |
| 06.03.2024 | 66,64 | 68,34 | 65,65 | 66,60 | 0,00% | 147.135,00 |
| 05.03.2024 | 64,75 | 67,70 | 64,75 | 66,60 | 2,41% | 152.469,00 |
| 04.03.2024 | 64,15 | 67,08 | 64,13 | 65,03 | 2,55% | 159.806,00 |
| 01.03.2024 | 63,34 | 63,74 | 61,81 | 63,41 | -0,55% | 106.690,00 |
| 29.02.2024 | 63,36 | 64,84 | 63,29 | 63,76 | 2,69% | 91.551,00 |
| 28.02.2024 | 61,66 | 62,38 | 61,49 | 62,09 | -0,11% | 85.943,00 |
| 27.02.2024 | 63,11 | 63,70 | 61,52 | 62,16 | -0,70% | 112.774,00 |
| 26.02.2024 | 63,35 | 64,51 | 62,55 | 62,60 | -1,60% | 118.503,00 |
| 23.02.2024 | 63,21 | 64,33 | 62,31 | 63,62 | 0,76% | 113.887,00 |
| 22.02.2024 | 63,47 | 64,34 | 62,49 | 63,14 | -1,08% | 84.154,00 |
| 21.02.2024 | 63,78 | 64,23 | 62,75 | 63,83 | -0,39% | 89.229,00 |
| 20.02.2024 | 64,67 | 65,58 | 63,75 | 64,08 | -2,35% | 78.221,00 |
| 16.02.2024 | 65,91 | 66,69 | 65,30 | 65,62 | -1,37% | 79.450,00 |
| 15.02.2024 | 64,88 | 67,06 | 64,31 | 66,53 | 3,53% | 139.801,00 |
| 14.02.2024 | 64,51 | 64,51 | 62,26 | 64,26 | 1,10% | 156.134,00 |
| 13.02.2024 | 64,86 | 65,76 | 62,58 | 63,56 | -5,43% | 131.004,00 |
| 12.02.2024 | 65,88 | 68,27 | 65,88 | 67,21 | 1,74% | 63.885,00 |
| 09.02.2024 | 65,37 | 66,44 | 64,31 | 66,06 | 1,55% | 99.595,00 |
| 08.02.2024 | 63,44 | 65,14 | 63,24 | 65,05 | 2,17% | 102.210,00 |
| 07.02.2024 | 64,18 | 64,18 | 62,19 | 63,67 | -0,58% | 116.960,00 |
| 06.02.2024 | 64,81 | 65,62 | 63,38 | 64,04 | -1,26% | 73.416,00 |
| 05.02.2024 | 64,65 | 65,45 | 63,27 | 64,86 | -0,81% | 156.794,00 |
| 02.02.2024 | 64,42 | 66,53 | 64,42 | 65,39 | -0,71% | 108.432,00 |
| 01.02.2024 | 67,51 | 68,11 | 63,73 | 65,86 | -1,51% | 141.420,00 |
| 31.01.2024 | 70,54 | 70,54 | 66,87 | 66,87 | -6,87% | 134.644,00 |
| 30.01.2024 | 72,85 | 72,85 | 71,01 | 71,80 | -1,59% | 131.693,00 |
| 29.01.2024 | 72,05 | 73,22 | 71,12 | 72,96 | 0,94% | 148.887,00 |
| 26.01.2024 | 69,98 | 72,61 | 69,15 | 72,28 | 4,48% | 222.272,00 |
| 25.01.2024 | 65,25 | 69,19 | 65,25 | 69,18 | 9,25% | 141.770,00 |
| 24.01.2024 | 64,17 | 64,84 | 62,10 | 63,32 | -1,32% | 113.538,00 |
| 23.01.2024 | 66,00 | 66,35 | 63,99 | 64,17 | -1,94% | 141.542,00 |
| 22.01.2024 | 64,38 | 65,52 | 64,24 | 65,44 | 2,93% | 126.521,00 |
| 19.01.2024 | 62,22 | 63,70 | 61,59 | 63,58 | 2,66% | 99.577,00 |
| 18.01.2024 | 61,54 | 63,10 | 60,88 | 61,93 | 1,03% | 65.142,00 |
| 17.01.2024 | 60,57 | 62,09 | 60,56 | 61,30 | -0,58% | 89.754,00 |
| 16.01.2024 | 61,85 | 62,88 | 61,51 | 61,66 | -1,74% | 93.277,00 |
| 12.01.2024 | 63,90 | 65,63 | 61,73 | 62,75 | -0,73% | 61.411,00 |
| 11.01.2024 | 63,46 | 63,46 | 62,35 | 63,21 | -0,72% | 147.825,00 |
| 10.01.2024 | 62,76 | 63,69 | 62,36 | 63,67 | 1,02% | 71.051,00 |
| 09.01.2024 | 62,78 | 63,37 | 62,48 | 63,03 | -0,97% | 72.142,00 |
| 08.01.2024 | 63,37 | 64,08 | 62,96 | 63,65 | 0,66% | 52.983,00 |
| 05.01.2024 | 62,56 | 63,80 | 62,56 | 63,23 | 0,29% | 64.326,00 |
| 04.01.2024 | 63,19 | 63,94 | 62,98 | 63,05 | 0,11% | 48.222,00 |
| 03.01.2024 | 64,70 | 64,80 | 62,91 | 62,98 | -3,15% | 84.765,00 |
| 02.01.2024 | 64,57 | 66,19 | 64,41 | 65,03 | -0,20% | 69.318,00 |
| 29.12.2023 | 66,42 | 66,50 | 65,13 | 65,16 | -1,75% | 76.255,00 |
| 28.12.2023 | 66,64 | 67,06 | 66,24 | 66,32 | -1,07% | 50.509,00 |
| 27.12.2023 | 66,95 | 67,30 | 66,14 | 67,04 | 0,13% | 77.912,00 |
| 26.12.2023 | 66,09 | 67,13 | 65,70 | 66,95 | 2,01% | 81.802,00 |
| 22.12.2023 | 65,74 | 66,30 | 65,20 | 65,63 | 0,61% | 90.359,00 |
| 21.12.2023 | 65,30 | 65,44 | 64,56 | 65,23 | 0,46% | 152.548,00 |
| 20.12.2023 | 66,73 | 67,66 | 64,84 | 64,93 | -2,61% | 182.648,00 |
| 19.12.2023 | 66,00 | 67,36 | 65,92 | 66,67 | 1,85% | 67.782,00 |
| 18.12.2023 | 66,19 | 66,97 | 65,02 | 65,46 | -0,12% | 97.955,00 |
| 15.12.2023 | 66,43 | 66,62 | 65,17 | 65,54 | -0,80% | 532.370,00 |
| 14.12.2023 | 66,77 | 67,88 | 65,53 | 66,07 | 1,74% | 169.877,00 |
| 13.12.2023 | 60,92 | 65,14 | 60,82 | 64,94 | 6,74% | 130.178,00 |
| 12.12.2023 | 61,29 | 62,00 | 60,80 | 60,84 | -1,02% | 70.135,00 |
| 11.12.2023 | 60,60 | 61,56 | 60,26 | 61,47 | 1,00% | 72.321,00 |
| 08.12.2023 | 60,53 | 61,67 | 60,44 | 60,86 | 0,45% | 89.354,00 |
| 07.12.2023 | 59,18 | 60,83 | 58,85 | 60,59 | 2,92% | 75.386,00 |
| 06.12.2023 | 59,03 | 61,26 | 58,72 | 58,87 | -0,29% | 96.621,00 |
| 05.12.2023 | 60,20 | 60,26 | 58,91 | 59,04 | -1,83% | 53.216,00 |
| 04.12.2023 | 57,57 | 60,57 | 57,57 | 60,14 | 3,67% | 129.452,00 |
| 01.12.2023 | 55,36 | 58,75 | 55,36 | 58,01 | 4,43% | 100.121,00 |
| 30.11.2023 | 55,91 | 56,65 | 55,18 | 55,55 | -0,09% | 126.657,00 |
| 29.11.2023 | 55,33 | 56,53 | 55,12 | 55,60 | 1,66% | 102.530,00 |
| 28.11.2023 | 54,46 | 54,70 | 53,97 | 54,69 | 0,04% | 77.272,00 |
| 27.11.2023 | 55,29 | 55,29 | 54,58 | 54,67 | -1,35% | 80.965,00 |