172,720$
-0,24%
Echtzeit-Aktienkurs Lancaster Colony Corp
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 173,96 | 174,24 | 171,95 | 172,55 | -0,34% | 140.212,00 |
| 31.12.2024 | 173,33 | 175,33 | 172,82 | 173,14 | 0,00% | 84.869,00 |
| 30.12.2024 | 175,86 | 175,86 | 172,90 | 173,14 | -1,55% | 83.092,00 |
| 27.12.2024 | 176,43 | 177,65 | 174,13 | 175,87 | -1,04% | 105.555,00 |
| 26.12.2024 | 177,00 | 179,22 | 176,94 | 177,72 | -0,18% | 106.634,00 |
| 24.12.2024 | 176,54 | 178,45 | 176,06 | 178,04 | 0,41% | 46.622,00 |
| 23.12.2024 | 179,90 | 179,90 | 177,05 | 177,32 | -1,87% | 114.552,00 |
| 20.12.2024 | 180,57 | 183,93 | 179,93 | 180,69 | -1,02% | 310.045,00 |
| 19.12.2024 | 183,08 | 184,55 | 179,91 | 182,56 | 0,13% | 116.569,00 |
| 18.12.2024 | 188,76 | 189,10 | 180,73 | 182,33 | -3,64% | 142.083,00 |
| 17.12.2024 | 191,45 | 193,65 | 188,85 | 189,22 | -2,13% | 114.524,00 |
| 16.12.2024 | 197,00 | 197,50 | 192,74 | 193,33 | -2,41% | 124.597,00 |
| 13.12.2024 | 195,60 | 198,31 | 193,05 | 198,10 | 0,80% | 117.196,00 |
| 12.12.2024 | 193,72 | 196,62 | 190,65 | 196,53 | 1,17% | 126.889,00 |
| 11.12.2024 | 190,84 | 195,19 | 182,44 | 194,26 | 2,26% | 210.313,00 |
| 10.12.2024 | 183,85 | 191,03 | 182,43 | 189,97 | 3,28% | 156.677,00 |
| 09.12.2024 | 179,84 | 184,65 | 179,84 | 183,94 | 2,34% | 98.981,00 |
| 06.12.2024 | 184,38 | 185,16 | 179,41 | 179,73 | -2,40% | 111.668,00 |
| 05.12.2024 | 183,56 | 184,59 | 181,95 | 184,15 | -0,24% | 89.488,00 |
| 04.12.2024 | 186,18 | 186,44 | 183,85 | 184,60 | -1,09% | 85.420,00 |
| 03.12.2024 | 187,86 | 189,12 | 185,47 | 186,63 | -0,36% | 101.863,00 |
| 02.12.2024 | 185,74 | 187,59 | 184,09 | 187,30 | 0,79% | 101.570,00 |
| 29.11.2024 | 187,43 | 187,43 | 184,95 | 185,84 | -0,11% | 79.092,00 |
| 27.11.2024 | 185,90 | 189,86 | 184,52 | 186,05 | 0,25% | 158.336,00 |
| 26.11.2024 | 188,33 | 190,16 | 183,54 | 185,58 | -1,62% | 129.021,00 |
| 25.11.2024 | 188,27 | 190,79 | 188,14 | 188,64 | 1,21% | 151.036,00 |
| 22.11.2024 | 182,98 | 186,76 | 182,98 | 186,38 | 2,41% | 132.759,00 |
| 21.11.2024 | 179,17 | 182,41 | 179,17 | 182,00 | 1,39% | 25.211,00 |
| 20.11.2024 | 178,19 | 179,71 | 177,66 | 179,50 | -0,07% | 129.258,00 |
| 19.11.2024 | 179,50 | 180,08 | 176,96 | 179,62 | -0,23% | 131.327,00 |
| 18.11.2024 | 181,24 | 182,54 | 179,48 | 180,04 | -0,39% | 117.747,00 |
| 15.11.2024 | 185,14 | 185,14 | 180,29 | 180,75 | -1,86% | 121.205,00 |
| 14.11.2024 | 188,23 | 189,05 | 183,59 | 184,18 | -1,97% | 116.655,00 |
| 13.11.2024 | 193,04 | 194,27 | 187,22 | 187,88 | -2,31% | 144.653,00 |
| 12.11.2024 | 195,66 | 196,50 | 190,49 | 192,33 | -1,73% | 166.560,00 |
| 11.11.2024 | 198,64 | 200,11 | 195,43 | 195,72 | -0,76% | 120.874,00 |
| 08.11.2024 | 195,71 | 199,54 | 195,58 | 197,22 | 0,51% | 156.661,00 |
| 07.11.2024 | 198,48 | 199,07 | 193,41 | 196,21 | -2,08% | 142.539,00 |
| 06.11.2024 | 198,04 | 202,63 | 197,41 | 200,37 | 4,71% | 199.102,00 |
| 05.11.2024 | 186,19 | 191,70 | 186,19 | 191,35 | 2,11% | 128.531,00 |
| 04.11.2024 | 180,49 | 187,50 | 180,36 | 187,40 | 3,84% | 133.581,00 |
| 01.11.2024 | 175,63 | 181,74 | 175,63 | 180,47 | 3,97% | 277.923,00 |
| 31.10.2024 | 178,35 | 185,02 | 170,50 | 173,58 | -6,22% | 202.739,00 |
| 30.10.2024 | 182,34 | 185,20 | 180,05 | 185,10 | 1,26% | 170.661,00 |
| 29.10.2024 | 180,04 | 183,12 | 180,04 | 182,79 | 0,93% | 112.150,00 |
| 28.10.2024 | 177,72 | 181,42 | 177,72 | 181,11 | 2,20% | 126.241,00 |
| 25.10.2024 | 177,72 | 178,69 | 176,33 | 177,21 | 0,41% | 113.692,00 |
| 24.10.2024 | 175,94 | 176,95 | 174,66 | 176,48 | 0,23% | 127.462,00 |
| 23.10.2024 | 175,40 | 176,37 | 174,92 | 176,08 | 0,27% | 111.880,00 |
| 22.10.2024 | 172,35 | 175,88 | 171,27 | 175,60 | 2,09% | 208.134,00 |
| 21.10.2024 | 175,97 | 176,23 | 171,90 | 172,00 | -2,15% | 136.465,00 |
| 18.10.2024 | 178,23 | 178,93 | 175,78 | 175,78 | -1,48% | 96.696,00 |
| 17.10.2024 | 180,53 | 180,53 | 176,94 | 178,42 | -0,83% | 86.419,00 |
| 16.10.2024 | 180,86 | 181,84 | 179,49 | 179,92 | -0,30% | 91.243,00 |
| 15.10.2024 | 180,24 | 183,07 | 180,15 | 180,47 | 0,39% | 106.408,00 |
| 14.10.2024 | 180,58 | 181,41 | 179,48 | 179,77 | -0,28% | 58.569,00 |
| 11.10.2024 | 177,65 | 181,13 | 177,65 | 180,28 | 1,21% | 96.275,00 |
| 10.10.2024 | 179,71 | 180,58 | 175,08 | 178,13 | -1,35% | 119.307,00 |
| 09.10.2024 | 180,01 | 182,01 | 180,01 | 180,57 | 0,03% | 52.594,00 |
| 08.10.2024 | 178,21 | 181,87 | 178,21 | 180,52 | 1,21% | 96.156,00 |
| 07.10.2024 | 176,10 | 178,67 | 175,67 | 178,37 | 0,83% | 71.075,00 |
| 04.10.2024 | 176,58 | 178,14 | 176,02 | 176,91 | 0,59% | 71.715,00 |
| 03.10.2024 | 174,77 | 175,87 | 173,99 | 175,87 | -0,01% | 43.662,00 |
| 02.10.2024 | 176,00 | 176,40 | 174,69 | 175,90 | -0,76% | 55.357,00 |
| 01.10.2024 | 176,42 | 177,74 | 174,16 | 177,25 | 0,39% | 105.567,00 |
| 30.09.2024 | 179,10 | 181,63 | 175,41 | 176,57 | -1,20% | 106.250,00 |
| 27.09.2024 | 180,65 | 181,52 | 178,58 | 178,72 | -0,30% | 85.989,00 |
| 26.09.2024 | 178,38 | 179,59 | 177,19 | 179,26 | 0,89% | 114.240,00 |
| 25.09.2024 | 179,49 | 179,71 | 177,16 | 177,68 | -0,63% | 107.130,00 |
| 24.09.2024 | 180,40 | 180,93 | 178,79 | 178,80 | -0,66% | 109.689,00 |
| 23.09.2024 | 181,36 | 182,59 | 179,46 | 179,99 | -1,00% | 104.312,00 |
| 20.09.2024 | 181,71 | 182,04 | 180,00 | 181,80 | 0,33% | 484.294,00 |
| 19.09.2024 | 180,90 | 181,92 | 178,20 | 181,20 | 1,12% | 115.478,00 |
| 18.09.2024 | 179,32 | 184,58 | 178,41 | 179,20 | -0,21% | 112.579,00 |
| 17.09.2024 | 179,42 | 182,88 | 179,42 | 179,58 | 0,15% | 128.645,00 |
| 16.09.2024 | 180,78 | 181,41 | 178,97 | 179,31 | -0,18% | 98.764,00 |
| 13.09.2024 | 178,94 | 179,67 | 176,33 | 179,63 | 1,05% | 112.663,00 |
| 12.09.2024 | 175,19 | 177,77 | 173,84 | 177,77 | 1,70% | 78.998,00 |
| 11.09.2024 | 176,00 | 176,06 | 171,66 | 174,80 | -1,06% | 105.905,00 |
| 10.09.2024 | 176,04 | 178,28 | 174,51 | 176,68 | 0,53% | 107.308,00 |
| 09.09.2024 | 176,69 | 177,38 | 174,82 | 175,74 | -1,04% | 113.604,00 |
| 06.09.2024 | 177,24 | 178,74 | 176,16 | 177,59 | -0,02% | 108.505,00 |
| 05.09.2024 | 177,07 | 179,99 | 176,28 | 177,63 | 0,56% | 122.800,00 |
| 04.09.2024 | 170,79 | 176,89 | 170,45 | 176,64 | 3,49% | 187.414,00 |
| 03.09.2024 | 170,52 | 171,71 | 169,33 | 170,69 | -0,04% | 76.708,00 |
| 30.08.2024 | 170,15 | 170,83 | 168,37 | 170,76 | 0,48% | 145.432,00 |
| 29.08.2024 | 169,90 | 172,48 | 167,71 | 169,94 | 0,64% | 181.578,00 |
| 28.08.2024 | 167,90 | 170,44 | 167,50 | 168,86 | 0,72% | 155.146,00 |
| 27.08.2024 | 171,40 | 171,62 | 167,26 | 167,65 | -2,05% | 190.666,00 |
| 26.08.2024 | 175,14 | 175,82 | 170,75 | 171,16 | -1,35% | 204.081,00 |
| 23.08.2024 | 173,41 | 175,75 | 171,00 | 173,51 | 0,12% | 317.925,00 |
| 22.08.2024 | 185,91 | 186,60 | 169,37 | 173,31 | -12,29% | 595.414,00 |
| 21.08.2024 | 199,27 | 201,36 | 197,15 | 197,60 | -0,31% | 182.969,00 |
| 20.08.2024 | 198,20 | 198,72 | 196,20 | 198,21 | -0,14% | 133.061,00 |
| 19.08.2024 | 198,70 | 199,85 | 196,05 | 198,49 | 0,06% | 118.689,00 |
| 16.08.2024 | 197,77 | 198,68 | 196,63 | 198,38 | 0,02% | 107.242,00 |
| 15.08.2024 | 197,00 | 199,72 | 196,19 | 198,35 | 1,65% | 114.086,00 |
| 14.08.2024 | 192,98 | 195,32 | 192,84 | 195,13 | 0,90% | 75.366,00 |
| 13.08.2024 | 190,22 | 194,36 | 187,80 | 193,39 | 2,45% | 127.174,00 |
| 12.08.2024 | 192,05 | 192,05 | 188,33 | 188,77 | -1,84% | 123.353,00 |