167,080$
-1,15%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 168,44 | 169,93 | 166,28 | 167,06 | -1,17% | 44.151,00 |
| 25.11.2025 | 168,24 | 170,17 | 167,74 | 169,03 | 1,23% | 6.978,00 |
| 24.11.2025 | 170,60 | 171,70 | 166,98 | 166,98 | -2,73% | 10.541,00 |
| 21.11.2025 | 173,22 | 175,41 | 171,43 | 171,66 | -0,02% | 20.847,00 |
| 20.11.2025 | 171,03 | 173,55 | 169,98 | 171,70 | 0,53% | 23.104,00 |
| 19.11.2025 | 169,95 | 171,63 | 168,69 | 170,79 | 0,49% | 30.856,00 |
| 18.11.2025 | 167,57 | 170,44 | 167,57 | 169,96 | 1,16% | 19.475,00 |
| 17.11.2025 | 169,78 | 171,85 | 167,97 | 168,01 | -1,86% | 16.495,00 |
| 14.11.2025 | 170,52 | 173,88 | 170,08 | 171,20 | -1,08% | 21.398,00 |
| 13.11.2025 | 175,01 | 176,32 | 172,19 | 173,08 | -0,63% | 14.982,00 |
| 12.11.2025 | 172,75 | 174,56 | 171,66 | 174,18 | 1,38% | 25.566,00 |
| 11.11.2025 | 173,54 | 174,21 | 171,05 | 171,81 | -0,40% | 14.916,00 |
| 10.11.2025 | 170,61 | 173,46 | 170,61 | 172,50 | -0,01% | 17.838,00 |
| 07.11.2025 | 172,56 | 175,65 | 172,26 | 172,52 | 0,28% | 11.772,00 |
| 06.11.2025 | 171,31 | 174,84 | 170,26 | 172,03 | -1,04% | 18.239,00 |
| 05.11.2025 | 172,04 | 176,33 | 172,04 | 173,83 | 0,33% | 25.481,00 |
| 04.11.2025 | 162,83 | 173,25 | 162,83 | 173,25 | 9,53% | 24.373,00 |
| 03.11.2025 | 155,12 | 159,44 | 154,38 | 158,18 | 0,97% | 11.773,00 |
| 31.10.2025 | 157,60 | 157,60 | 154,82 | 156,66 | -0,19% | 16.926,00 |
| 30.10.2025 | 159,72 | 160,60 | 156,70 | 156,96 | -1,63% | 13.288,00 |
| 29.10.2025 | 162,67 | 162,67 | 158,40 | 159,56 | -2,18% | 26.969,00 |
| 28.10.2025 | 164,32 | 165,05 | 161,67 | 163,11 | 0,01% | 15.337,00 |
| 27.10.2025 | 166,59 | 170,71 | 163,07 | 163,09 | -2,14% | 9.474,00 |
| 24.10.2025 | 168,44 | 168,44 | 165,70 | 166,65 | -0,16% | 21.642,00 |
| 23.10.2025 | 169,06 | 170,71 | 164,97 | 166,91 | -1,45% | 17.594,00 |
| 22.10.2025 | 166,20 | 170,32 | 166,20 | 169,36 | 1,43% | 19.657,00 |
| 21.10.2025 | 167,67 | 169,05 | 166,51 | 166,98 | -0,82% | 11.182,00 |
| 17.10.2025 | 165,02 | 169,09 | 162,31 | 168,36 | 1,93% | 15.733,00 |
| 16.10.2025 | 164,47 | 166,74 | 163,26 | 165,18 | -0,07% | 10.008,00 |
| 15.10.2025 | 165,33 | 166,44 | 164,55 | 165,29 | -0,04% | 14.931,00 |
| 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 |