107,540$
-3,29%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 114,02 | 115,42 | 113,45 | 114,04 | -0,72% | 26.161,00 |
| 27.05.2026 | 115,70 | 115,88 | 114,59 | 114,87 | 0,67% | 17.506,00 |
| 26.05.2026 | 114,52 | 115,12 | 112,93 | 114,11 | -0,72% | 33.908,00 |
| 22.05.2026 | 113,07 | 115,05 | 112,98 | 114,94 | 1,85% | 48.482,00 |
| 21.05.2026 | 113,47 | 114,44 | 110,51 | 112,85 | 0,77% | 45.422,00 |
| 20.05.2026 | 112,95 | 113,14 | 110,74 | 111,99 | -1,67% | 47.993,00 |
| 19.05.2026 | 114,78 | 114,78 | 111,77 | 113,89 | 0,83% | 22.341,00 |
| 18.05.2026 | 114,24 | 115,95 | 112,72 | 112,95 | -0,95% | 26.808,00 |
| 15.05.2026 | 115,36 | 115,70 | 112,79 | 114,03 | -0,16% | 32.917,00 |
| 14.05.2026 | 115,70 | 116,23 | 114,01 | 114,21 | -0,02% | 24.581,00 |
| 13.05.2026 | 113,03 | 115,55 | 112,64 | 114,23 | -0,17% | 46.947,00 |
| 12.05.2026 | 113,25 | 115,56 | 113,25 | 114,43 | 1,98% | 45.987,00 |
| 11.05.2026 | 112,92 | 114,08 | 112,15 | 112,21 | -1,30% | 33.449,00 |
| 08.05.2026 | 116,10 | 116,42 | 113,69 | 113,69 | -2,81% | 38.762,00 |
| 07.05.2026 | 118,45 | 118,45 | 116,42 | 116,98 | -0,63% | 38.299,00 |
| 06.05.2026 | 120,71 | 122,57 | 117,70 | 117,72 | -0,93% | 58.525,00 |
| 05.05.2026 | 116,14 | 119,29 | 111,05 | 118,83 | 2,35% | 63.796,00 |
| 04.05.2026 | 120,50 | 121,22 | 111,03 | 116,10 | -6,74% | 77.494,00 |
| 01.05.2026 | 131,38 | 131,40 | 122,62 | 124,49 | -4,52% | 115.972,00 |
| 30.04.2026 | 129,90 | 130,48 | 127,95 | 130,38 | 1,57% | 49.821,00 |
| 29.04.2026 | 127,14 | 128,97 | 126,32 | 128,36 | 1,01% | 33.150,00 |
| 28.04.2026 | 128,40 | 129,25 | 125,57 | 127,08 | -0,32% | 35.736,00 |
| 27.04.2026 | 128,87 | 129,09 | 126,00 | 127,49 | 0,24% | 23.351,00 |
| 24.04.2026 | 125,46 | 127,93 | 124,95 | 127,19 | 1,74% | 8.117,00 |
| 23.04.2026 | 128,55 | 128,55 | 124,30 | 125,02 | -1,77% | 38.194,00 |
| 22.04.2026 | 127,20 | 128,03 | 125,33 | 127,27 | 0,13% | 28.677,00 |
| 21.04.2026 | 133,92 | 133,92 | 126,49 | 127,10 | -4,54% | 65.328,00 |
| 20.04.2026 | 138,48 | 138,69 | 133,14 | 133,14 | -4,12% | 25.263,00 |
| 17.04.2026 | 137,60 | 138,86 | 137,25 | 138,86 | 1,50% | 29.980,00 |
| 16.04.2026 | 137,14 | 138,40 | 134,03 | 136,81 | 0,19% | 45.846,00 |
| 15.04.2026 | 142,26 | 142,26 | 136,35 | 136,55 | -4,01% | 58.470,00 |
| 14.04.2026 | 142,66 | 143,54 | 141,02 | 142,26 | -0,77% | 41.579,00 |
| 13.04.2026 | 142,83 | 143,72 | 139,94 | 143,37 | 0,98% | 38.377,00 |
| 10.04.2026 | 145,13 | 145,95 | 141,44 | 141,98 | -2,99% | 56.608,00 |
| 09.04.2026 | 142,58 | 146,83 | 142,56 | 146,35 | 1,35% | 61.866,00 |
| 08.04.2026 | 145,76 | 146,90 | 143,64 | 144,40 | -0,33% | 51.238,00 |
| 07.04.2026 | 143,64 | 145,74 | 142,80 | 144,88 | 1,29% | 67.155,00 |
| 06.04.2026 | 141,98 | 143,78 | 141,52 | 143,03 | 1,04% | 28.494,00 |
| 02.04.2026 | 138,61 | 141,98 | 137,95 | 141,56 | 2,30% | 39.102,00 |
| 01.04.2026 | 138,33 | 139,68 | 137,35 | 138,38 | 0,01% | 62.426,00 |
| 31.03.2026 | 140,99 | 141,82 | 138,25 | 138,37 | -0,82% | 71.930,00 |
| 30.03.2026 | 138,78 | 139,69 | 137,40 | 139,51 | 1,75% | 40.051,00 |
| 27.03.2026 | 141,85 | 141,85 | 136,71 | 137,11 | -3,22% | 42.078,00 |
| 26.03.2026 | 139,65 | 143,09 | 139,22 | 141,68 | 1,38% | 26.681,00 |
| 25.03.2026 | 142,04 | 142,04 | 137,51 | 139,75 | -0,95% | 42.072,00 |
| 24.03.2026 | 143,37 | 143,48 | 140,21 | 141,09 | -1,32% | 38.347,00 |
| 23.03.2026 | 145,65 | 146,17 | 140,00 | 142,98 | -0,66% | 23.209,00 |
| 20.03.2026 | 145,30 | 145,30 | 140,15 | 143,93 | 1,60% | 38.018,00 |
| 19.03.2026 | 141,48 | 142,73 | 139,59 | 141,66 | 1,61% | 41.590,00 |
| 18.03.2026 | 144,73 | 147,63 | 138,50 | 139,42 | -1,80% | 32.684,00 |
| 17.03.2026 | 147,05 | 148,46 | 141,29 | 141,98 | -2,91% | 34.203,00 |
| 16.03.2026 | 151,65 | 152,68 | 146,23 | 146,23 | -3,45% | 28.984,00 |
| 13.03.2026 | 153,01 | 154,21 | 150,53 | 151,45 | -0,30% | 28.017,00 |
| 12.03.2026 | 152,45 | 154,84 | 151,15 | 151,90 | -0,71% | 30.443,00 |
| 11.03.2026 | 157,50 | 157,51 | 150,35 | 152,98 | -2,84% | 23.147,00 |
| 10.03.2026 | 162,39 | 164,25 | 155,58 | 157,45 | -3,99% | 52.831,00 |
| 09.03.2026 | 161,92 | 166,46 | 161,79 | 163,99 | 1,12% | 48.243,00 |