165,940$
0,36%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 165,33 | 166,44 | 165,33 | 165,84 | 0,30% | 9.659,00 |
| 14.10.2025 | 163,93 | 165,49 | 162,74 | 165,35 | 0,71% | 14.290,00 |
| 13.10.2025 | 164,99 | 169,05 | 163,33 | 164,18 | -0,36% | 14.151,00 |
| 10.10.2025 | 162,78 | 165,15 | 162,42 | 164,78 | 1,05% | 15.269,00 |
| 09.10.2025 | 164,65 | 166,26 | 162,78 | 163,07 | -1,39% | 10.398,00 |
| 08.10.2025 | 166,03 | 166,03 | 163,93 | 165,37 | 0,43% | 13.073,00 |
| 07.10.2025 | 167,99 | 167,99 | 163,77 | 164,67 | -0,15% | 12.776,00 |
| 06.10.2025 | 167,98 | 169,45 | 164,92 | 164,92 | -2,01% | 9.310,00 |
| 03.10.2025 | 172,04 | 172,04 | 168,30 | 168,31 | -1,43% | 8.644,00 |
| 02.10.2025 | 171,80 | 173,00 | 169,96 | 170,76 | -1,15% | 17.943,00 |
| 01.10.2025 | 171,91 | 173,78 | 171,09 | 172,74 | -0,05% | 18.028,00 |
| 30.09.2025 | 171,40 | 173,72 | 171,40 | 172,82 | 0,64% | 13.551,00 |
| 29.09.2025 | 174,00 | 174,00 | 170,61 | 171,72 | -0,26% | 8.170,00 |
| 26.09.2025 | 172,81 | 174,04 | 171,92 | 172,17 | 0,05% | 19.179,00 |
| 25.09.2025 | 173,99 | 175,02 | 171,87 | 172,09 | -1,32% | 10.748,00 |
| 24.09.2025 | 175,68 | 175,68 | 173,61 | 174,40 | -0,19% | 18.131,00 |
| 23.09.2025 | 177,01 | 177,18 | 174,51 | 174,74 | -0,65% | 13.204,00 |
| 22.09.2025 | 176,19 | 178,30 | 175,71 | 175,88 | -0,72% | 8.802,00 |
| 19.09.2025 | 180,82 | 181,38 | 177,07 | 177,15 | -2,27% | 11.865,00 |
| 18.09.2025 | 180,64 | 182,60 | 180,07 | 181,26 | 0,54% | 12.026,00 |
| 17.09.2025 | 184,11 | 184,26 | 180,10 | 180,29 | -0,69% | 20.664,00 |
| 16.09.2025 | 181,76 | 183,59 | 181,12 | 181,54 | -0,43% | 29.996,00 |
| 15.09.2025 | 182,75 | 184,10 | 181,51 | 182,33 | -0,73% | 15.708,00 |
| 12.09.2025 | 184,10 | 184,98 | 182,94 | 183,68 | -0,70% | 28.085,00 |
| 11.09.2025 | 182,44 | 185,25 | 181,51 | 184,97 | 2,45% | 29.882,00 |
| 10.09.2025 | 181,78 | 181,78 | 178,86 | 180,55 | -1,04% | 9.805,00 |
| 09.09.2025 | 183,46 | 186,00 | 181,56 | 182,44 | -1,02% | 15.253,00 |
| 08.09.2025 | 184,37 | 186,71 | 183,62 | 184,32 | 0,02% | 18.993,00 |
| 05.09.2025 | 183,34 | 186,10 | 183,34 | 184,29 | 0,30% | 13.530,00 |
| 04.09.2025 | 182,40 | 183,74 | 180,62 | 183,73 | 1,27% | 13.554,00 |
| 03.09.2025 | 180,64 | 181,64 | 179,49 | 181,43 | 0,04% | 17.516,00 |
| 02.09.2025 | 181,60 | 182,43 | 180,73 | 181,35 | -0,59% | 15.596,00 |
| 29.08.2025 | 180,86 | 183,31 | 180,86 | 182,42 | 1,15% | 17.184,00 |
| 28.08.2025 | 181,85 | 182,00 | 178,26 | 180,34 | -0,83% | 28.541,00 |
| 27.08.2025 | 180,47 | 182,00 | 179,88 | 181,85 | 0,35% | 38.205,00 |
| 26.08.2025 | 184,65 | 185,24 | 181,22 | 181,22 | -2,25% | 28.981,00 |
| 25.08.2025 | 187,58 | 187,88 | 184,20 | 185,40 | -1,82% | 20.467,00 |
| 22.08.2025 | 180,00 | 190,68 | 180,00 | 188,83 | 6,02% | 26.473,00 |
| 21.08.2025 | 177,34 | 183,40 | 174,96 | 178,11 | -0,24% | 30.832,00 |
| 20.08.2025 | 179,77 | 182,24 | 177,35 | 178,54 | -1,26% | 14.080,00 |
| 19.08.2025 | 180,98 | 183,64 | 179,47 | 180,82 | 0,01% | 11.611,00 |
| 18.08.2025 | 180,29 | 181,46 | 179,47 | 180,81 | 0,16% | 6.870,00 |
| 15.08.2025 | 180,50 | 181,39 | 179,16 | 180,53 | -0,56% | 13.713,00 |
| 14.08.2025 | 180,52 | 182,59 | 179,58 | 181,55 | -0,83% | 9.814,00 |
| 13.08.2025 | 180,75 | 183,69 | 180,62 | 183,07 | 1,39% | 27.670,00 |
| 12.08.2025 | 178,65 | 181,21 | 177,11 | 180,55 | 1,77% | 23.281,00 |
| 11.08.2025 | 178,82 | 179,84 | 176,03 | 177,42 | -0,44% | 18.866,00 |
| 08.08.2025 | 177,79 | 179,57 | 177,17 | 178,20 | 0,30% | 16.992,00 |
| 07.08.2025 | 177,47 | 178,41 | 175,82 | 177,67 | 0,16% | 27.608,00 |
| 06.08.2025 | 177,54 | 179,40 | 176,52 | 177,39 | -0,53% | 109.798,00 |
| 05.08.2025 | 179,47 | 180,62 | 177,86 | 178,34 | -0,61% | 20.437,00 |
| 04.08.2025 | 176,82 | 179,46 | 176,82 | 179,44 | 1,45% | 9.711,00 |
| 01.08.2025 | 177,20 | 178,16 | 176,14 | 176,88 | -0,47% | 42.537,00 |
| 31.07.2025 | 179,75 | 180,32 | 176,69 | 177,71 | -1,82% | 52.710,00 |
| 30.07.2025 | 183,90 | 185,43 | 180,63 | 181,01 | -1,83% | 20.336,00 |
| 29.07.2025 | 180,77 | 184,69 | 180,77 | 184,38 | 1,69% | 15.920,00 |
| 28.07.2025 | 180,47 | 181,41 | 178,04 | 181,32 | 0,31% | 8.896,00 |
| 25.07.2025 | 180,81 | 181,19 | 179,05 | 180,76 | -0,29% | 12.055,00 |
| 24.07.2025 | 182,08 | 182,31 | 180,68 | 181,28 | -1,17% | 10.831,00 |
| 23.07.2025 | 182,25 | 185,84 | 182,25 | 183,43 | 0,24% | 35.284,00 |
| 22.07.2025 | 180,05 | 184,69 | 180,05 | 182,99 | 1,72% | 18.758,00 |
| 21.07.2025 | 178,72 | 180,77 | 178,56 | 179,89 | 0,45% | 18.995,00 |
| 18.07.2025 | 178,68 | 179,14 | 177,38 | 179,08 | 0,65% | 13.111,00 |
| 17.07.2025 | 172,52 | 178,08 | 172,37 | 177,93 | 2,41% | 14.915,00 |
| 16.07.2025 | 171,20 | 174,38 | 171,10 | 173,74 | 1,22% | 18.978,00 |
| 15.07.2025 | 175,33 | 175,47 | 171,49 | 171,65 | -2,93% | 18.838,00 |
| 14.07.2025 | 174,47 | 176,99 | 173,17 | 176,83 | 1,31% | 10.201,00 |
| 11.07.2025 | 174,19 | 175,67 | 173,67 | 174,55 | -0,77% | 16.631,00 |
| 10.07.2025 | 174,14 | 177,48 | 173,91 | 175,91 | 0,59% | 29.787,00 |
| 09.07.2025 | 174,58 | 175,36 | 173,86 | 174,87 | -0,09% | 11.194,00 |
| 08.07.2025 | 173,96 | 175,72 | 173,16 | 175,03 | 0,70% | 20.470,00 |
| 07.07.2025 | 177,11 | 179,47 | 173,38 | 173,82 | -3,27% | 17.083,00 |
| 03.07.2025 | 180,57 | 181,05 | 178,69 | 179,70 | -0,79% | 18.667,00 |
| 02.07.2025 | 180,97 | 184,22 | 180,64 | 181,14 | 0,35% | 35.286,00 |
| 01.07.2025 | 170,45 | 182,70 | 170,45 | 180,50 | 4,47% | 35.150,00 |
| 30.06.2025 | 171,97 | 173,10 | 171,02 | 172,77 | 0,56% | 172.025,00 |
| 27.06.2025 | 172,12 | 173,11 | 170,47 | 171,80 | -0,05% | 351.168,00 |
| 26.06.2025 | 170,48 | 172,70 | 169,52 | 171,88 | 1,58% | 169.401,00 |
| 25.06.2025 | 171,39 | 171,58 | 166,99 | 169,20 | -1,67% | 212.213,00 |
| 24.06.2025 | 171,82 | 173,01 | 169,23 | 172,08 | 0,11% | 137.792,00 |
| 23.06.2025 | 168,38 | 172,08 | 168,38 | 171,89 | 1,72% | 162.913,00 |
| 20.06.2025 | 169,24 | 170,52 | 168,34 | 168,98 | -0,02% | 342.495,00 |
| 18.06.2025 | 167,60 | 170,65 | 166,63 | 169,02 | 0,73% | 166.907,00 |
| 17.06.2025 | 167,51 | 169,99 | 167,50 | 167,80 | -0,50% | 157.275,00 |
| 16.06.2025 | 168,58 | 170,16 | 167,70 | 168,64 | 0,74% | 157.414,00 |
| 13.06.2025 | 168,82 | 170,52 | 167,14 | 167,40 | -1,02% | 137.812,00 |
| 12.06.2025 | 168,15 | 169,87 | 167,10 | 169,13 | 0,59% | 97.477,00 |
| 11.06.2025 | 170,72 | 171,48 | 168,10 | 168,13 | -1,31% | 114.659,00 |
| 10.06.2025 | 170,11 | 171,96 | 167,84 | 170,37 | 0,04% | 128.407,00 |
| 09.06.2025 | 167,93 | 170,84 | 167,74 | 170,30 | 1,41% | 120.368,00 |
| 06.06.2025 | 167,47 | 168,45 | 166,15 | 167,93 | 0,50% | 109.605,00 |
| 05.06.2025 | 167,06 | 168,16 | 165,21 | 167,10 | 0,02% | 137.358,00 |
| 04.06.2025 | 169,35 | 170,33 | 166,61 | 167,07 | -1,28% | 125.934,00 |
| 03.06.2025 | 167,17 | 170,77 | 166,22 | 169,23 | 0,85% | 124.384,00 |
| 02.06.2025 | 166,84 | 167,85 | 165,18 | 167,81 | 0,24% | 191.757,00 |
| 30.05.2025 | 165,91 | 168,20 | 165,80 | 167,40 | 0,93% | 132.290,00 |
| 29.05.2025 | 164,29 | 166,02 | 164,13 | 165,86 | 0,72% | 111.885,00 |
| 28.05.2025 | 168,32 | 169,45 | 163,96 | 164,68 | -2,02% | 174.219,00 |
| 27.05.2025 | 165,30 | 168,34 | 164,64 | 168,07 | 2,48% | 135.265,00 |
| 23.05.2025 | 161,84 | 164,27 | 160,05 | 164,00 | 1,21% | 156.567,00 |