105,910$
1,00%
Echtzeit-Aktienkurs Lancaster Colony Corp
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 106,33 | 106,47 | 104,99 | 106,01 | 1,10% | 315.651,00 |
| 19.10.2026 | 103,89 | 105,18 | 103,10 | 104,86 | 0,37% | 283.322,00 |
| 16.10.2026 | 103,92 | 105,32 | 103,01 | 104,47 | 1,24% | 370.456,00 |
| 15.10.2026 | 102,89 | 105,24 | 102,83 | 103,19 | 1,94% | 343.599,00 |
| 14.10.2026 | 101,10 | 101,31 | 100,18 | 101,23 | 0,32% | 267.643,00 |
| 13.10.2026 | 102,35 | 102,83 | 100,44 | 100,91 | -0,35% | 271.591,00 |
| 12.10.2026 | 99,30 | 101,66 | 99,21 | 101,26 | 1,97% | 418.379,00 |
| 09.10.2026 | 102,19 | 103,05 | 98,70 | 99,30 | -2,85% | 359.209,00 |
| 08.10.2026 | 100,97 | 102,84 | 100,15 | 102,21 | 1,66% | 528.401,00 |
| 07.10.2026 | 100,48 | 101,06 | 100,10 | 100,54 | 0,34% | 464.779,00 |
| 06.10.2026 | 99,78 | 100,69 | 99,52 | 100,20 | 0,69% | 328.054,00 |
| 05.10.2026 | 99,46 | 99,78 | 97,27 | 99,52 | -0,02% | 444.479,00 |
| 02.10.2026 | 100,66 | 100,79 | 98,86 | 99,53 | -0,17% | 269.560,00 |
| 01.10.2026 | 99,39 | 100,72 | 97,00 | 99,70 | 0,48% | 542.861,00 |
| 30.09.2026 | 99,95 | 100,68 | 97,80 | 99,22 | -0,61% | 441.205,00 |
| 29.09.2026 | 100,10 | 101,79 | 98,75 | 99,83 | -1,27% | 249.989,00 |
| 28.09.2026 | 100,22 | 101,92 | 98,56 | 101,11 | 0,64% | 326.319,00 |
| 25.09.2026 | 100,73 | 101,26 | 99,69 | 100,47 | -0,58% | 352.468,00 |
| 24.09.2026 | 102,28 | 103,41 | 100,55 | 101,06 | -1,01% | 307.346,00 |
| 23.09.2026 | 103,56 | 104,47 | 101,65 | 102,09 | -1,42% | 389.839,00 |
| 22.09.2026 | 103,90 | 104,57 | 102,60 | 103,56 | 1,01% | 454.939,00 |
| 21.09.2026 | 100,30 | 103,82 | 99,15 | 102,52 | 2,60% | 360.047,00 |
| 18.09.2026 | 100,66 | 102,23 | 99,41 | 99,92 | -1,31% | 1.511.452,00 |
| 17.09.2026 | 103,88 | 104,29 | 101,03 | 101,25 | -1,71% | 404.805,00 |
| 16.09.2026 | 101,21 | 103,21 | 101,21 | 103,01 | 1,65% | 382.555,00 |
| 15.09.2026 | 102,17 | 102,17 | 98,00 | 101,34 | -1,54% | 488.159,00 |
| 14.09.2026 | 105,47 | 107,10 | 102,66 | 102,93 | -1,08% | 460.087,00 |
| 11.09.2026 | 101,96 | 104,09 | 100,20 | 104,05 | 2,53% | 454.690,00 |
| 10.09.2026 | 101,75 | 102,80 | 100,47 | 101,48 | 0,26% | 435.462,00 |
| 09.09.2026 | 103,46 | 103,86 | 100,55 | 101,22 | -2,70% | 420.583,00 |
| 08.09.2026 | 103,77 | 104,91 | 102,14 | 104,03 | -1,29% | 397.159,00 |
| 04.09.2026 | 105,16 | 106,43 | 104,67 | 105,39 | -0,29% | 306.405,00 |
| 03.09.2026 | 111,52 | 111,75 | 105,41 | 105,70 | -5,09% | 398.332,00 |
| 02.09.2026 | 113,01 | 113,24 | 111,22 | 111,37 | -0,41% | 369.299,00 |
| 01.09.2026 | 112,73 | 113,37 | 110,55 | 111,83 | -0,73% | 542.073,00 |
| 31.08.2026 | 114,09 | 115,86 | 112,60 | 112,65 | -1,91% | 393.125,00 |
| 28.08.2026 | 113,05 | 115,35 | 112,15 | 114,84 | 1,96% | 359.212,00 |
| 27.08.2026 | 112,31 | 112,98 | 110,12 | 112,64 | -0,67% | 426.851,00 |
| 26.08.2026 | 115,68 | 117,01 | 112,85 | 113,40 | -3,48% | 503.338,00 |
| 25.08.2026 | 118,93 | 120,99 | 113,73 | 117,49 | 1,49% | 770.857,00 |
| 24.08.2026 | 112,91 | 116,14 | 112,15 | 115,76 | 3,70% | 533.777,00 |
| 21.08.2026 | 112,76 | 114,04 | 111,22 | 111,63 | -1,12% | 389.167,00 |
| 20.08.2026 | 116,05 | 117,05 | 112,58 | 112,89 | -3,46% | 282.905,00 |
| 19.08.2026 | 116,33 | 117,93 | 115,90 | 116,93 | 1,17% | 190.742,00 |
| 18.08.2026 | 116,07 | 117,42 | 114,45 | 115,58 | 0,71% | 201.798,00 |
| 17.08.2026 | 115,08 | 116,55 | 114,62 | 114,76 | -1,11% | 283.866,00 |
| 14.08.2026 | 117,40 | 117,55 | 114,86 | 116,05 | -1,17% | 211.011,00 |
| 13.08.2026 | 116,33 | 118,42 | 115,96 | 117,42 | 1,38% | 410.050,00 |
| 12.08.2026 | 114,02 | 115,90 | 113,33 | 115,82 | 0,68% | 265.168,00 |
| 11.08.2026 | 113,24 | 116,46 | 113,10 | 115,04 | 0,82% | 267.767,00 |
| 10.08.2026 | 113,00 | 115,00 | 112,27 | 114,11 | 0,56% | 324.920,00 |
| 07.08.2026 | 109,70 | 113,50 | 109,70 | 113,48 | 2,85% | 38.666,00 |
| 06.08.2026 | 113,11 | 113,11 | 110,34 | 110,34 | -0,78% | 41.025,00 |
| 05.08.2026 | 110,11 | 111,39 | 109,25 | 111,21 | 0,74% | 37.618,00 |
| 04.08.2026 | 108,04 | 111,01 | 108,04 | 110,39 | -0,31% | 32.853,00 |
| 03.08.2026 | 110,06 | 111,84 | 109,22 | 110,73 | 3,61% | 56.615,00 |
| 31.07.2026 | 107,08 | 108,00 | 105,61 | 106,87 | -0,63% | 43.644,00 |
| 30.07.2026 | 110,01 | 110,98 | 107,16 | 107,55 | -3,29% | 63.105,00 |
| 29.07.2026 | 111,73 | 112,63 | 109,21 | 111,20 | 0,99% | 40.052,00 |
| 28.07.2026 | 109,25 | 113,00 | 109,18 | 110,11 | 2,45% | 57.129,00 |
| 27.07.2026 | 108,64 | 109,21 | 107,43 | 107,48 | 0,28% | 27.526,00 |
| 24.07.2026 | 108,26 | 109,78 | 106,92 | 107,18 | 0,73% | 23.424,00 |
| 23.07.2026 | 107,01 | 107,76 | 105,89 | 106,40 | -2,07% | 40.292,00 |
| 22.07.2026 | 109,93 | 110,59 | 108,41 | 108,65 | 0,39% | 54.083,00 |
| 21.07.2026 | 111,04 | 111,04 | 107,36 | 108,23 | -1,90% | 39.296,00 |
| 20.07.2026 | 107,23 | 110,57 | 105,65 | 110,33 | 2,72% | 32.662,00 |
| 17.07.2026 | 112,35 | 112,49 | 106,20 | 107,41 | -2,23% | 32.460,00 |
| 16.07.2026 | 111,86 | 111,86 | 105,55 | 109,86 | 4,29% | 61.645,00 |
| 15.07.2026 | 106,96 | 108,32 | 105,25 | 105,34 | -1,60% | 54.171,00 |
| 14.07.2026 | 113,78 | 114,36 | 106,87 | 107,05 | -6,25% | 46.427,00 |
| 13.07.2026 | 114,66 | 116,61 | 113,70 | 114,19 | -0,64% | 17.427,00 |
| 10.07.2026 | 114,49 | 115,27 | 112,14 | 114,92 | 2,64% | 38.763,00 |
| 09.07.2026 | 110,98 | 112,20 | 109,44 | 111,96 | -0,12% | 20.264,00 |
| 08.07.2026 | 112,30 | 113,66 | 111,86 | 112,10 | -1,31% | 22.700,00 |
| 07.07.2026 | 114,49 | 116,16 | 113,13 | 113,59 | 0,91% | 28.398,00 |
| 06.07.2026 | 115,66 | 115,66 | 111,32 | 112,57 | -2,84% | 17.748,00 |
| 02.07.2026 | 116,96 | 116,96 | 114,68 | 115,86 | -0,33% | 48.796,00 |
| 01.07.2026 | 115,16 | 117,73 | 114,88 | 116,24 | 1,74% | 26.869,00 |
| 30.06.2026 | 113,09 | 114,99 | 113,09 | 114,25 | -1,18% | 23.988,00 |
| 29.06.2026 | 114,45 | 115,62 | 113,91 | 115,62 | -0,24% | 22.355,00 |
| 26.06.2026 | 113,17 | 116,91 | 112,16 | 115,90 | 3,10% | 69.182,00 |
| 25.06.2026 | 113,44 | 114,60 | 111,99 | 112,41 | -0,20% | 48.868,00 |
| 24.06.2026 | 109,99 | 112,75 | 109,99 | 112,64 | 3,30% | 46.984,00 |
| 23.06.2026 | 105,59 | 109,39 | 105,59 | 109,04 | 4,18% | 36.980,00 |
| 22.06.2026 | 106,61 | 107,41 | 104,22 | 104,67 | -2,25% | 19.697,00 |
| 18.06.2026 | 105,84 | 108,05 | 105,84 | 107,08 | 1,48% | 58.487,00 |
| 17.06.2026 | 107,29 | 107,74 | 104,55 | 105,51 | -3,10% | 40.784,00 |
| 16.06.2026 | 110,46 | 111,10 | 107,99 | 108,88 | 0,25% | 27.524,00 |
| 15.06.2026 | 111,04 | 111,65 | 108,39 | 108,61 | -2,65% | 35.843,00 |
| 12.06.2026 | 108,52 | 111,77 | 108,52 | 111,57 | 2,01% | 44.760,00 |
| 11.06.2026 | 108,69 | 109,66 | 108,46 | 109,37 | -0,09% | 34.264,00 |
| 10.06.2026 | 111,96 | 111,96 | 108,59 | 109,47 | -0,56% | 34.195,00 |
| 09.06.2026 | 109,55 | 112,05 | 109,12 | 110,09 | 1,09% | 36.803,00 |
| 08.06.2026 | 106,36 | 108,91 | 106,21 | 108,91 | 1,41% | 25.831,00 |
| 05.06.2026 | 107,63 | 108,95 | 105,98 | 107,39 | 0,89% | 36.328,00 |
| 04.06.2026 | 108,80 | 110,15 | 106,28 | 106,44 | -0,52% | 35.938,00 |
| 03.06.2026 | 109,29 | 109,29 | 105,92 | 107,00 | -1,72% | 39.462,00 |
| 02.06.2026 | 109,89 | 110,01 | 108,23 | 108,87 | -0,73% | 43.240,00 |
| 01.06.2026 | 112,89 | 112,89 | 108,26 | 109,67 | -2,05% | 22.154,00 |
| 29.05.2026 | 112,99 | 114,66 | 111,82 | 111,97 | -1,82% | 50.537,00 |