7,243$
-7,02%
Echtzeit-Aktienkurs Landec Corp.
Bid:
Ask:
Aktienkurse zur Landec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 7,51 | 7,64 | 7,28 | 7,28 | -6,55% | 15.522,00 |
| 07.08.2025 | 7,74 | 7,80 | 7,52 | 7,79 | 0,65% | 35.184,00 |
| 06.08.2025 | 7,40 | 7,82 | 7,18 | 7,74 | 6,91% | 65.313,00 |
| 05.08.2025 | 7,52 | 7,52 | 7,17 | 7,24 | -2,56% | 22.402,00 |
| 04.08.2025 | 6,90 | 7,45 | 6,90 | 7,43 | 5,99% | 10.774,00 |
| 01.08.2025 | 6,85 | 7,02 | 6,80 | 7,01 | 0,00% | 79.896,00 |
| 31.07.2025 | 7,24 | 7,29 | 7,00 | 7,01 | -1,13% | 67.561,00 |
| 30.07.2025 | 7,22 | 7,38 | 7,06 | 7,09 | -1,71% | 18.627,00 |
| 29.07.2025 | 7,33 | 7,35 | 7,20 | 7,21 | -1,60% | 16.290,00 |
| 28.07.2025 | 7,43 | 7,43 | 7,18 | 7,33 | -1,35% | 20.750,00 |
| 25.07.2025 | 7,34 | 7,48 | 7,32 | 7,43 | 1,16% | 30.418,00 |
| 24.07.2025 | 7,49 | 7,56 | 7,35 | 7,35 | -2,39% | 8.816,00 |
| 23.07.2025 | 7,49 | 7,63 | 7,49 | 7,53 | 1,28% | 9.001,00 |
| 22.07.2025 | 7,51 | 7,60 | 7,39 | 7,43 | -0,40% | 13.070,00 |
| 21.07.2025 | 7,51 | 7,62 | 7,43 | 7,46 | -0,27% | 22.947,00 |
| 18.07.2025 | 7,62 | 7,71 | 7,48 | 7,48 | -2,48% | 25.899,00 |
| 17.07.2025 | 7,76 | 7,81 | 7,67 | 7,67 | 0,00% | 30.390,00 |
| 16.07.2025 | 7,74 | 7,83 | 7,65 | 7,67 | 0,00% | 28.205,00 |
| 15.07.2025 | 8,13 | 8,13 | 7,64 | 7,67 | -6,00% | 63.334,00 |
| 14.07.2025 | 8,50 | 8,50 | 8,10 | 8,16 | -1,45% | 16.767,00 |
| 11.07.2025 | 8,51 | 8,59 | 8,27 | 8,28 | -5,75% | 23.172,00 |
| 10.07.2025 | 8,13 | 8,81 | 8,12 | 8,79 | 7,92% | 38.133,00 |
| 09.07.2025 | 8,20 | 8,26 | 8,13 | 8,14 | -0,49% | 19.063,00 |
| 08.07.2025 | 8,20 | 8,25 | 8,11 | 8,18 | -0,24% | 20.722,00 |
| 07.07.2025 | 7,95 | 8,30 | 7,95 | 8,20 | 2,12% | 26.054,00 |
| 03.07.2025 | 8,04 | 8,04 | 7,94 | 8,03 | -0,12% | 10.640,00 |
| 02.07.2025 | 8,04 | 8,20 | 7,91 | 8,04 | 0,82% | 50.272,00 |
| 01.07.2025 | 8,02 | 8,04 | 7,88 | 7,98 | -1,73% | 52.624,00 |
| 30.06.2025 | 8,00 | 8,37 | 8,00 | 8,12 | -1,04% | 22.445,00 |
| 27.06.2025 | 8,17 | 8,35 | 8,13 | 8,20 | -0,49% | 33.630,00 |
| 26.06.2025 | 8,45 | 8,59 | 8,19 | 8,24 | -1,08% | 24.210,00 |
| 25.06.2025 | 8,22 | 8,41 | 8,22 | 8,33 | 0,66% | 19.326,00 |
| 24.06.2025 | 7,47 | 8,28 | 7,47 | 8,28 | 11,88% | 36.055,00 |
| 23.06.2025 | 6,98 | 7,40 | 6,98 | 7,40 | 6,57% | 50.205,00 |
| 20.06.2025 | 6,77 | 6,95 | 6,67 | 6,94 | 3,44% | 54.730,00 |
| 18.06.2025 | 6,72 | 6,79 | 6,68 | 6,71 | -1,48% | 19.747,00 |
| 17.06.2025 | 6,73 | 6,91 | 6,73 | 6,81 | 1,87% | 33.004,00 |
| 16.06.2025 | 6,74 | 6,86 | 6,65 | 6,69 | -0,82% | 19.660,00 |
| 13.06.2025 | 6,70 | 6,86 | 6,70 | 6,74 | -1,17% | 40.110,00 |
| 12.06.2025 | 6,73 | 6,84 | 6,73 | 6,82 | 1,04% | 15.969,00 |
| 11.06.2025 | 6,90 | 6,96 | 6,74 | 6,75 | -1,46% | 29.634,00 |
| 10.06.2025 | 6,81 | 6,91 | 6,80 | 6,85 | 1,03% | 17.203,00 |
| 09.06.2025 | 6,84 | 6,91 | 6,78 | 6,78 | -1,02% | 16.262,00 |
| 06.06.2025 | 7,01 | 7,03 | 6,85 | 6,85 | 1,18% | 20.857,00 |
| 05.06.2025 | 6,83 | 6,84 | 6,72 | 6,77 | -1,74% | 38.249,00 |
| 04.06.2025 | 7,01 | 7,01 | 6,83 | 6,89 | 0,29% | 24.826,00 |
| 03.06.2025 | 6,83 | 6,90 | 6,79 | 6,87 | 0,07% | 19.671,00 |
| 02.06.2025 | 6,84 | 6,90 | 6,75 | 6,87 | 1,40% | 25.062,00 |
| 30.05.2025 | 6,65 | 6,82 | 6,47 | 6,77 | -1,02% | 23.507,00 |
| 29.05.2025 | 6,77 | 6,94 | 6,77 | 6,84 | -0,74% | 31.365,00 |
| 28.05.2025 | 7,09 | 7,59 | 6,89 | 6,89 | -1,42% | 71.806,00 |
| 27.05.2025 | 6,85 | 6,99 | 6,50 | 6,99 | 4,17% | 54.763,00 |
| 23.05.2025 | 6,62 | 6,79 | 6,62 | 6,71 | 0,45% | 35.892,00 |
| 22.05.2025 | 6,47 | 6,69 | 6,45 | 6,68 | 3,57% | 45.444,00 |
| 21.05.2025 | 6,50 | 6,67 | 6,43 | 6,45 | -2,71% | 30.490,00 |
| 20.05.2025 | 6,74 | 6,79 | 6,63 | 6,63 | -1,34% | 21.663,00 |
| 19.05.2025 | 6,89 | 6,96 | 6,59 | 6,72 | -2,68% | 34.530,00 |
| 16.05.2025 | 6,78 | 6,91 | 6,70 | 6,91 | 2,75% | 22.993,00 |
| 15.05.2025 | 6,63 | 6,72 | 6,49 | 6,72 | 0,90% | 17.629,00 |
| 14.05.2025 | 6,94 | 6,94 | 6,65 | 6,66 | -4,10% | 30.409,00 |
| 13.05.2025 | 7,07 | 7,07 | 6,86 | 6,95 | -0,64% | 14.422,00 |
| 12.05.2025 | 7,15 | 7,15 | 6,64 | 6,99 | 0,29% | 69.061,00 |
| 09.05.2025 | 7,24 | 7,24 | 6,80 | 6,97 | 1,23% | 23.466,00 |
| 08.05.2025 | 6,95 | 7,00 | 6,81 | 6,89 | -1,56% | 29.507,00 |
| 07.05.2025 | 7,03 | 7,03 | 6,85 | 6,99 | 0,78% | 39.434,00 |
| 06.05.2025 | 7,12 | 7,12 | 6,75 | 6,94 | -1,28% | 31.257,00 |
| 05.05.2025 | 7,32 | 7,38 | 6,99 | 7,03 | -3,57% | 25.719,00 |
| 02.05.2025 | 6,99 | 7,43 | 6,99 | 7,29 | 6,81% | 59.484,00 |
| 01.05.2025 | 6,99 | 6,99 | 6,70 | 6,83 | 0,81% | 37.687,00 |
| 30.04.2025 | 6,24 | 6,83 | 6,12 | 6,77 | 6,78% | 34.599,00 |
| 29.04.2025 | 6,43 | 6,47 | 6,33 | 6,34 | -1,86% | 11.861,00 |
| 28.04.2025 | 6,45 | 6,56 | 6,33 | 6,46 | 1,33% | 21.498,00 |
| 25.04.2025 | 6,10 | 6,40 | 6,06 | 6,38 | 3,32% | 34.579,00 |
| 24.04.2025 | 6,26 | 6,32 | 6,16 | 6,17 | -2,68% | 12.490,00 |
| 23.04.2025 | 6,39 | 6,52 | 6,21 | 6,34 | 2,76% | 15.360,00 |
| 22.04.2025 | 6,10 | 6,18 | 6,01 | 6,17 | 2,32% | 21.550,00 |
| 21.04.2025 | 6,27 | 6,37 | 5,97 | 6,03 | -5,78% | 12.997,00 |
| 17.04.2025 | 6,37 | 6,54 | 6,27 | 6,40 | 1,03% | 24.596,00 |
| 16.04.2025 | 6,23 | 6,36 | 6,04 | 6,34 | 1,36% | 24.869,00 |
| 15.04.2025 | 6,15 | 6,29 | 6,15 | 6,25 | 1,46% | 17.017,00 |
| 14.04.2025 | 6,15 | 6,25 | 6,06 | 6,16 | 6,30% | 32.432,00 |
| 11.04.2025 | 5,61 | 5,87 | 5,61 | 5,80 | 1,13% | 32.718,00 |
| 10.04.2025 | 5,96 | 6,10 | 5,44 | 5,73 | -8,06% | 40.636,00 |
| 09.04.2025 | 5,34 | 6,52 | 5,20 | 6,23 | 20,19% | 82.959,00 |
| 08.04.2025 | 5,75 | 5,75 | 5,09 | 5,19 | 1,67% | 65.440,00 |
| 07.04.2025 | 4,98 | 5,32 | 4,80 | 5,10 | -3,46% | 45.865,00 |
| 04.04.2025 | 5,79 | 5,79 | 4,92 | 5,28 | -22,42% | 144.994,00 |
| 03.04.2025 | 6,97 | 7,03 | 6,75 | 6,81 | -5,42% | 50.518,00 |
| 02.04.2025 | 7,03 | 7,33 | 6,94 | 7,20 | 2,42% | 25.303,00 |
| 01.04.2025 | 6,85 | 7,23 | 6,85 | 7,03 | -0,04% | 22.580,00 |
| 31.03.2025 | 6,70 | 7,19 | 6,68 | 7,03 | 2,52% | 26.727,00 |
| 28.03.2025 | 6,82 | 6,86 | 6,69 | 6,86 | 0,44% | 10.344,00 |
| 27.03.2025 | 6,57 | 6,92 | 6,56 | 6,83 | 3,48% | 20.070,00 |
| 26.03.2025 | 6,56 | 6,60 | 6,50 | 6,60 | 1,07% | 12.742,00 |
| 25.03.2025 | 6,55 | 6,62 | 6,25 | 6,53 | -1,06% | 23.711,00 |
| 24.03.2025 | 6,50 | 6,66 | 6,49 | 6,60 | 0,76% | 5.957,00 |
| 21.03.2025 | 6,57 | 6,67 | 6,44 | 6,55 | -0,56% | 35.565,00 |
| 20.03.2025 | 6,66 | 6,83 | 6,59 | 6,59 | -0,72% | 12.096,00 |
| 19.03.2025 | 6,65 | 6,68 | 6,52 | 6,64 | 1,30% | 22.260,00 |
| 18.03.2025 | 6,50 | 6,61 | 6,47 | 6,55 | 0,00% | 7.393,00 |