114,960$
1,87%
Echtzeit-Aktienkurs Lancaster Colony Corp
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 162,30 | 163,33 | 160,64 | 162,18 | -1,66% | 30.503,00 |
| 05.03.2026 | 166,64 | 169,01 | 164,92 | 164,92 | -2,00% | 21.864,00 |
| 04.03.2026 | 166,44 | 169,31 | 164,96 | 168,29 | 1,17% | 18.268,00 |
| 03.03.2026 | 164,58 | 166,87 | 161,67 | 166,34 | 0,88% | 33.001,00 |
| 02.03.2026 | 164,00 | 166,66 | 161,77 | 164,89 | 0,33% | 13.324,00 |
| 27.02.2026 | 164,98 | 166,24 | 161,92 | 164,34 | -0,38% | 34.076,00 |
| 26.02.2026 | 166,86 | 170,83 | 164,77 | 164,97 | -1,11% | 21.441,00 |
| 25.02.2026 | 167,18 | 167,18 | 163,03 | 166,83 | 0,67% | 20.488,00 |
| 24.02.2026 | 164,01 | 165,96 | 163,68 | 165,72 | 1,18% | 14.679,00 |
| 23.02.2026 | 165,59 | 165,63 | 161,40 | 163,78 | -1,22% | 14.832,00 |
| 20.02.2026 | 164,33 | 166,65 | 164,12 | 165,81 | 1,23% | 28.348,00 |
| 19.02.2026 | 161,08 | 164,32 | 159,24 | 163,80 | 1,90% | 34.371,00 |
| 18.02.2026 | 158,35 | 161,93 | 158,35 | 160,74 | 1,53% | 17.378,00 |
| 17.02.2026 | 160,83 | 160,83 | 156,25 | 158,32 | -0,77% | 15.743,00 |
| 13.02.2026 | 159,35 | 159,92 | 157,40 | 159,54 | 0,91% | 18.450,00 |
| 12.02.2026 | 156,00 | 159,59 | 154,79 | 158,10 | 1,28% | 23.559,00 |
| 11.02.2026 | 154,72 | 157,07 | 153,01 | 156,10 | 0,62% | 16.349,00 |
| 10.02.2026 | 156,53 | 156,53 | 153,64 | 155,13 | 0,38% | 19.600,00 |
| 09.02.2026 | 154,70 | 157,58 | 153,18 | 154,55 | -0,17% | 30.807,00 |
| 06.02.2026 | 155,01 | 156,72 | 152,94 | 154,82 | -0,07% | 29.412,00 |
| 05.02.2026 | 155,41 | 159,22 | 153,40 | 154,93 | -0,39% | 109.958,00 |
| 04.02.2026 | 162,20 | 163,46 | 155,53 | 155,53 | -3,43% | 58.925,00 |
| 03.02.2026 | 165,65 | 165,65 | 155,46 | 161,05 | -7,55% | 62.543,00 |
| 02.02.2026 | 172,08 | 175,99 | 171,73 | 174,21 | 1,53% | 24.929,00 |
| 30.01.2026 | 167,96 | 171,64 | 167,00 | 171,59 | 2,41% | 20.073,00 |
| 29.01.2026 | 167,20 | 168,99 | 166,82 | 167,55 | 0,78% | 19.744,00 |
| 28.01.2026 | 166,79 | 168,14 | 164,77 | 166,26 | -0,76% | 16.273,00 |
| 27.01.2026 | 167,16 | 167,90 | 164,65 | 167,53 | 0,15% | 18.038,00 |
| 26.01.2026 | 168,65 | 169,82 | 167,13 | 167,28 | -0,79% | 11.857,00 |
| 23.01.2026 | 168,11 | 169,15 | 166,95 | 168,62 | -0,26% | 7.752,00 |
| 22.01.2026 | 167,68 | 170,58 | 167,68 | 169,06 | 0,35% | 12.206,00 |
| 21.01.2026 | 169,89 | 171,24 | 167,89 | 168,47 | -0,41% | 13.896,00 |
| 20.01.2026 | 166,53 | 169,82 | 166,53 | 169,17 | 0,64% | 28.150,00 |
| 16.01.2026 | 169,73 | 169,73 | 166,31 | 168,09 | -0,95% | 13.630,00 |
| 15.01.2026 | 169,88 | 170,51 | 168,68 | 169,70 | -0,26% | 33.013,00 |
| 14.01.2026 | 166,00 | 170,85 | 166,00 | 170,15 | 2,09% | 10.927,00 |
| 13.01.2026 | 168,50 | 169,23 | 165,91 | 166,66 | -1,34% | 7.841,00 |
| 12.01.2026 | 165,77 | 169,13 | 165,77 | 168,92 | 0,61% | 7.249,00 |
| 09.01.2026 | 167,10 | 170,22 | 167,05 | 167,90 | -0,05% | 23.353,00 |
| 08.01.2026 | 164,16 | 169,14 | 164,16 | 167,99 | 1,78% | 9.213,00 |
| 07.01.2026 | 165,18 | 166,80 | 164,25 | 165,06 | -0,18% | 15.129,00 |
| 06.01.2026 | 162,89 | 165,45 | 161,11 | 165,35 | 1,81% | 16.890,00 |
| 05.01.2026 | 164,00 | 165,73 | 162,04 | 162,41 | -1,46% | 11.733,00 |
| 02.01.2026 | 164,31 | 166,48 | 163,62 | 164,81 | 0,23% | 9.768,00 |
| 31.12.2025 | 163,94 | 165,34 | 163,05 | 164,43 | 0,27% | 8.430,00 |
| 30.12.2025 | 164,87 | 167,13 | 163,77 | 163,98 | -1,14% | 6.642,00 |