191,480$
-0,57%
Echtzeit-Aktienkurs Lancaster Colony Corp
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 192,82 | 192,82 | 189,12 | 191,51 | -0,55% | 106.382,00 |
| 16.05.2024 | 193,51 | 193,51 | 191,36 | 192,57 | -0,42% | 78.657,00 |
| 15.05.2024 | 195,58 | 195,58 | 192,27 | 193,39 | -0,49% | 80.505,00 |
| 14.05.2024 | 196,90 | 197,31 | 193,35 | 194,34 | -0,30% | 102.437,00 |
| 13.05.2024 | 198,77 | 200,79 | 194,66 | 194,92 | -1,34% | 106.224,00 |
| 10.05.2024 | 196,24 | 197,79 | 194,98 | 197,57 | 0,68% | 82.912,00 |
| 09.05.2024 | 195,16 | 196,92 | 192,80 | 196,23 | 0,70% | 52.237,00 |
| 08.05.2024 | 193,00 | 195,14 | 192,31 | 194,86 | 0,55% | 85.594,00 |
| 07.05.2024 | 193,10 | 196,72 | 192,88 | 193,79 | 1,11% | 166.306,00 |
| 06.05.2024 | 191,77 | 193,22 | 189,99 | 191,66 | 0,08% | 107.343,00 |
| 03.05.2024 | 195,70 | 195,98 | 190,67 | 191,50 | -0,30% | 149.123,00 |
| 02.05.2024 | 188,68 | 197,11 | 186,41 | 192,08 | 0,44% | 172.517,00 |
| 01.05.2024 | 190,22 | 193,00 | 187,34 | 191,23 | 0,19% | 168.672,00 |
| 30.04.2024 | 189,93 | 191,16 | 187,77 | 190,87 | 0,27% | 107.623,00 |
| 29.04.2024 | 187,96 | 190,82 | 187,27 | 190,35 | 1,78% | 141.325,00 |
| 26.04.2024 | 187,28 | 188,86 | 186,94 | 187,03 | -0,51% | 149.765,00 |
| 25.04.2024 | 188,29 | 189,44 | 185,31 | 187,98 | -0,43% | 115.827,00 |
| 24.04.2024 | 185,36 | 189,27 | 185,28 | 188,80 | 1,04% | 131.268,00 |
| 23.04.2024 | 185,25 | 189,80 | 182,77 | 186,86 | 0,68% | 152.174,00 |
| 22.04.2024 | 186,79 | 187,74 | 185,01 | 185,59 | -0,68% | 108.902,00 |
| 19.04.2024 | 183,75 | 187,32 | 183,75 | 186,87 | 1,79% | 130.882,00 |
| 18.04.2024 | 186,31 | 186,31 | 182,80 | 183,59 | -1,00% | 101.586,00 |
| 17.04.2024 | 191,65 | 191,65 | 185,13 | 185,45 | -2,41% | 100.141,00 |
| 16.04.2024 | 194,30 | 195,21 | 189,87 | 190,02 | -2,44% | 148.458,00 |
| 15.04.2024 | 197,49 | 198,14 | 193,03 | 194,78 | -0,68% | 179.135,00 |
| 12.04.2024 | 197,55 | 198,21 | 194,88 | 196,11 | -1,24% | 93.124,00 |
| 11.04.2024 | 199,50 | 200,10 | 198,26 | 198,56 | -0,10% | 105.577,00 |
| 10.04.2024 | 199,52 | 199,69 | 196,96 | 198,75 | -2,04% | 102.357,00 |
| 09.04.2024 | 203,25 | 203,58 | 201,07 | 202,88 | 0,02% | 66.771,00 |
| 08.04.2024 | 204,98 | 205,41 | 202,71 | 202,83 | -0,66% | 80.838,00 |
| 05.04.2024 | 204,58 | 206,05 | 202,48 | 204,17 | -0,17% | 93.037,00 |
| 04.04.2024 | 205,79 | 206,67 | 204,25 | 204,51 | -0,34% | 68.829,00 |
| 03.04.2024 | 205,25 | 206,60 | 204,44 | 205,20 | -0,77% | 63.030,00 |
| 02.04.2024 | 205,90 | 206,95 | 202,11 | 206,80 | 0,35% | 123.423,00 |
| 01.04.2024 | 207,05 | 207,05 | 204,61 | 206,08 | -0,75% | 64.829,00 |
| 28.03.2024 | 208,06 | 209,08 | 206,96 | 207,63 | 0,16% | 81.001,00 |
| 27.03.2024 | 204,63 | 207,29 | 204,63 | 207,29 | 1,42% | 122.736,00 |
| 26.03.2024 | 204,76 | 204,98 | 201,41 | 204,38 | 0,61% | 72.221,00 |
| 25.03.2024 | 206,90 | 206,90 | 202,60 | 203,14 | -1,40% | 65.149,00 |
| 22.03.2024 | 205,86 | 207,30 | 204,10 | 206,02 | 0,29% | 94.251,00 |
| 21.03.2024 | 203,02 | 206,79 | 201,54 | 205,43 | 1,12% | 101.083,00 |
| 20.03.2024 | 199,18 | 203,50 | 198,92 | 203,16 | 2,14% | 125.329,00 |
| 19.03.2024 | 198,01 | 199,89 | 197,61 | 198,91 | 0,66% | 119.475,00 |
| 18.03.2024 | 198,09 | 200,63 | 197,10 | 197,61 | -0,30% | 79.509,00 |
| 15.03.2024 | 198,76 | 200,40 | 196,61 | 198,20 | -0,97% | 330.756,00 |
| 14.03.2024 | 199,83 | 200,18 | 197,96 | 200,15 | 0,16% | 95.549,00 |
| 13.03.2024 | 203,40 | 203,52 | 197,66 | 199,83 | -1,44% | 142.753,00 |
| 12.03.2024 | 203,71 | 204,48 | 201,57 | 202,74 | -0,72% | 164.679,00 |
| 11.03.2024 | 204,73 | 206,00 | 203,10 | 204,21 | -0,56% | 66.179,00 |
| 08.03.2024 | 206,51 | 207,27 | 204,24 | 205,36 | 0,17% | 84.555,00 |
| 07.03.2024 | 205,82 | 208,54 | 203,80 | 205,02 | 0,25% | 125.920,00 |
| 06.03.2024 | 205,14 | 207,24 | 203,66 | 204,50 | -0,03% | 79.253,00 |
| 05.03.2024 | 206,84 | 208,94 | 203,75 | 204,57 | -1,11% | 111.919,00 |
| 04.03.2024 | 207,52 | 209,81 | 206,78 | 206,86 | 0,30% | 89.244,00 |
| 01.03.2024 | 206,92 | 207,14 | 202,44 | 206,25 | -0,35% | 103.363,00 |
| 29.02.2024 | 206,82 | 208,43 | 203,40 | 206,98 | 0,86% | 125.882,00 |
| 28.02.2024 | 200,69 | 205,22 | 199,62 | 205,22 | 1,96% | 105.912,00 |
| 27.02.2024 | 202,15 | 202,15 | 199,50 | 201,27 | -0,09% | 142.747,00 |
| 26.02.2024 | 198,80 | 201,66 | 197,65 | 201,46 | 0,83% | 152.225,00 |
| 23.02.2024 | 193,85 | 199,84 | 193,85 | 199,81 | 3,43% | 146.219,00 |
| 22.02.2024 | 191,63 | 193,87 | 188,66 | 193,18 | 0,05% | 153.454,00 |
| 21.02.2024 | 193,05 | 195,25 | 191,63 | 193,08 | -0,41% | 94.120,00 |
| 20.02.2024 | 191,09 | 195,87 | 191,09 | 193,88 | 0,51% | 131.380,00 |
| 16.02.2024 | 192,31 | 194,35 | 189,97 | 192,89 | 0,22% | 87.194,00 |
| 15.02.2024 | 191,53 | 192,73 | 190,12 | 192,46 | 1,33% | 64.792,00 |
| 14.02.2024 | 190,06 | 191,40 | 187,76 | 189,94 | 0,15% | 73.891,00 |
| 13.02.2024 | 193,40 | 193,47 | 187,65 | 189,66 | -2,45% | 109.234,00 |
| 12.02.2024 | 189,47 | 194,92 | 189,47 | 194,42 | 3,00% | 128.990,00 |
| 09.02.2024 | 188,20 | 189,90 | 187,16 | 188,75 | 0,43% | 106.648,00 |
| 08.02.2024 | 187,84 | 190,99 | 186,97 | 187,95 | 0,17% | 84.057,00 |
| 07.02.2024 | 193,32 | 193,50 | 187,38 | 187,64 | -2,97% | 130.150,00 |
| 06.02.2024 | 196,61 | 198,44 | 192,64 | 193,38 | -1,64% | 128.149,00 |
| 05.02.2024 | 200,81 | 202,90 | 196,11 | 196,60 | -2,95% | 173.099,00 |
| 02.02.2024 | 202,00 | 204,92 | 197,52 | 202,57 | -0,72% | 296.459,00 |
| 01.02.2024 | 195,46 | 215,31 | 189,24 | 204,03 | 11,02% | 540.538,00 |
| 31.01.2024 | 187,44 | 190,56 | 183,71 | 183,78 | -1,88% | 379.448,00 |
| 30.01.2024 | 181,60 | 187,59 | 181,38 | 187,31 | 3,08% | 208.875,00 |
| 29.01.2024 | 180,44 | 181,75 | 178,99 | 181,71 | 1,03% | 97.701,00 |
| 26.01.2024 | 179,82 | 180,38 | 178,49 | 179,86 | 0,65% | 97.659,00 |
| 25.01.2024 | 178,21 | 179,08 | 175,10 | 178,69 | 1,44% | 164.283,00 |
| 24.01.2024 | 177,78 | 178,97 | 175,68 | 176,16 | -0,49% | 132.064,00 |
| 23.01.2024 | 175,99 | 178,07 | 174,52 | 177,03 | 1,51% | 118.297,00 |
| 22.01.2024 | 173,07 | 174,66 | 171,96 | 174,40 | 1,45% | 145.728,00 |
| 19.01.2024 | 173,73 | 173,73 | 170,82 | 171,90 | -0,77% | 113.139,00 |
| 18.01.2024 | 171,25 | 173,37 | 169,32 | 173,24 | 0,82% | 114.219,00 |
| 17.01.2024 | 170,23 | 172,72 | 170,23 | 171,83 | 0,30% | 74.409,00 |
| 16.01.2024 | 171,70 | 173,07 | 170,57 | 171,31 | -0,23% | 107.718,00 |
| 12.01.2024 | 169,46 | 172,15 | 169,10 | 171,70 | 2,24% | 124.656,00 |
| 11.01.2024 | 167,33 | 168,55 | 166,75 | 167,94 | -0,01% | 87.086,00 |
| 10.01.2024 | 164,77 | 168,09 | 164,36 | 167,95 | 1,29% | 112.072,00 |
| 09.01.2024 | 162,85 | 165,83 | 162,60 | 165,81 | 0,91% | 76.067,00 |
| 08.01.2024 | 162,81 | 164,63 | 162,81 | 164,32 | 0,74% | 58.183,00 |
| 05.01.2024 | 163,12 | 164,14 | 162,21 | 163,11 | -0,64% | 102.699,00 |
| 04.01.2024 | 163,90 | 165,25 | 162,88 | 164,16 | 0,26% | 70.704,00 |
| 03.01.2024 | 166,66 | 167,55 | 163,32 | 163,73 | -1,60% | 75.371,00 |
| 02.01.2024 | 166,05 | 168,94 | 164,33 | 166,40 | 0,01% | 109.598,00 |
| 29.12.2023 | 165,94 | 169,45 | 165,58 | 166,39 | 0,05% | 178.750,00 |
| 28.12.2023 | 163,70 | 167,11 | 163,70 | 166,30 | 1,51% | 169.225,00 |
| 27.12.2023 | 163,70 | 165,44 | 163,56 | 163,83 | 0,08% | 95.576,00 |
| 26.12.2023 | 163,36 | 164,49 | 162,21 | 163,70 | 0,51% | 102.618,00 |