6,375$
3,32%
Echtzeit-Aktienkurs LANDEC CORP. DL-,01
Bid:
Ask:
Aktienkurse zur LANDEC CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 6,50 | 6,60 | 6,35 | 6,55 | 1,24% | 18.005,00 |
| 14.03.2025 | 6,48 | 6,53 | 6,44 | 6,47 | 1,57% | 14.698,00 |
| 13.03.2025 | 6,44 | 6,58 | 6,36 | 6,37 | -1,39% | 27.929,00 |
| 12.03.2025 | 6,44 | 6,57 | 6,40 | 6,46 | 1,10% | 19.948,00 |
| 11.03.2025 | 6,01 | 6,45 | 6,01 | 6,39 | 3,48% | 43.008,00 |
| 10.03.2025 | 6,17 | 6,31 | 6,03 | 6,18 | 0,03% | 14.183,00 |
| 07.03.2025 | 6,18 | 6,22 | 6,05 | 6,17 | 0,34% | 20.165,00 |
| 06.03.2025 | 5,90 | 6,18 | 5,90 | 6,15 | 3,57% | 56.212,00 |
| 05.03.2025 | 5,88 | 6,00 | 5,84 | 5,94 | 2,18% | 12.934,00 |
| 04.03.2025 | 5,66 | 5,90 | 5,66 | 5,81 | 1,45% | 10.846,00 |
| 03.03.2025 | 5,76 | 5,80 | 5,66 | 5,73 | -1,88% | 10.225,00 |
| 28.02.2025 | 5,78 | 5,90 | 5,78 | 5,84 | 1,21% | 15.404,00 |
| 27.02.2025 | 5,92 | 5,92 | 5,67 | 5,77 | -3,35% | 21.402,00 |
| 26.02.2025 | 5,88 | 6,00 | 5,87 | 5,97 | 3,52% | 15.642,00 |
| 25.02.2025 | 5,58 | 5,78 | 5,53 | 5,77 | 2,98% | 40.469,00 |
| 24.02.2025 | 5,60 | 5,63 | 5,39 | 5,60 | -0,36% | 18.365,00 |
| 21.02.2025 | 5,73 | 5,73 | 5,61 | 5,62 | -1,75% | 8.265,00 |
| 20.02.2025 | 5,69 | 5,76 | 5,61 | 5,72 | -1,97% | 12.493,00 |
| 19.02.2025 | 5,91 | 5,91 | 5,77 | 5,84 | -2,42% | 6.882,00 |
| 18.02.2025 | 6,20 | 6,20 | 5,96 | 5,98 | -2,13% | 27.713,00 |
| 14.02.2025 | 6,00 | 6,21 | 6,00 | 6,11 | 2,69% | 15.770,00 |
| 13.02.2025 | 5,75 | 5,95 | 5,72 | 5,95 | 3,93% | 13.776,00 |
| 12.02.2025 | 5,69 | 5,74 | 5,64 | 5,73 | -0,09% | 28.502,00 |
| 11.02.2025 | 5,84 | 5,85 | 5,66 | 5,73 | -2,22% | 11.411,00 |
| 10.02.2025 | 5,91 | 6,02 | 5,84 | 5,86 | -1,01% | 13.502,00 |
| 07.02.2025 | 6,18 | 6,18 | 5,87 | 5,92 | -3,27% | 24.280,00 |
| 06.02.2025 | 6,21 | 6,21 | 6,04 | 6,12 | 1,92% | 11.091,00 |
| 05.02.2025 | 5,99 | 6,06 | 5,97 | 6,01 | 1,26% | 22.334,00 |
| 04.02.2025 | 5,77 | 5,97 | 5,74 | 5,93 | 3,85% | 20.537,00 |
| 03.02.2025 | 5,77 | 5,81 | 5,66 | 5,71 | -3,38% | 22.628,00 |
| 31.01.2025 | 5,98 | 6,10 | 5,88 | 5,91 | -2,96% | 15.796,00 |
| 30.01.2025 | 6,17 | 6,18 | 6,05 | 6,09 | 0,50% | 12.734,00 |
| 29.01.2025 | 5,92 | 6,08 | 5,81 | 6,06 | 1,00% | 20.241,00 |
| 28.01.2025 | 6,04 | 6,06 | 5,95 | 6,00 | 0,84% | 24.072,00 |
| 27.01.2025 | 6,39 | 6,40 | 5,85 | 5,95 | -5,71% | 20.325,00 |
| 24.01.2025 | 6,14 | 6,37 | 6,14 | 6,31 | 2,77% | 28.794,00 |
| 23.01.2025 | 6,38 | 6,38 | 6,05 | 6,14 | -4,51% | 31.724,00 |
| 22.01.2025 | 6,48 | 6,60 | 6,38 | 6,43 | -2,13% | 19.225,00 |
| 21.01.2025 | 6,53 | 6,65 | 6,49 | 6,57 | 1,55% | 9.964,00 |
| 17.01.2025 | 6,45 | 6,50 | 6,38 | 6,47 | 0,47% | 10.719,00 |
| 16.01.2025 | 6,30 | 6,50 | 6,26 | 6,44 | 1,26% | 5.839,00 |
| 15.01.2025 | 6,46 | 6,51 | 6,15 | 6,36 | -0,93% | 38.279,00 |
| 14.01.2025 | 6,28 | 6,48 | 6,14 | 6,42 | 0,78% | 41.367,00 |
| 13.01.2025 | 6,23 | 6,42 | 6,18 | 6,37 | 1,27% | 17.400,00 |
| 10.01.2025 | 6,05 | 6,34 | 5,97 | 6,29 | 8,54% | 48.239,00 |
| 08.01.2025 | 5,90 | 5,91 | 5,65 | 5,80 | -1,61% | 53.889,00 |
| 07.01.2025 | 6,75 | 6,75 | 5,80 | 5,89 | -14,01% | 127.205,00 |
| 06.01.2025 | 7,59 | 7,59 | 6,71 | 6,85 | -9,87% | 43.464,00 |
| 03.01.2025 | 6,99 | 7,66 | 6,80 | 7,60 | 14,63% | 55.112,00 |
| 02.01.2025 | 7,43 | 7,43 | 5,74 | 6,63 | -10,77% | 121.519,00 |
| 31.12.2024 | 7,56 | 7,57 | 7,27 | 7,43 | 0,00% | 64.405,00 |
| 30.12.2024 | 7,29 | 7,45 | 7,02 | 7,43 | 1,92% | 28.630,00 |
| 27.12.2024 | 7,50 | 7,51 | 7,13 | 7,29 | -2,54% | 31.658,00 |
| 26.12.2024 | 7,59 | 7,74 | 7,48 | 7,48 | -1,71% | 28.031,00 |
| 24.12.2024 | 7,05 | 7,61 | 6,97 | 7,61 | 8,56% | 37.281,00 |
| 23.12.2024 | 7,31 | 7,33 | 6,93 | 7,01 | -3,18% | 10.120,00 |
| 20.12.2024 | 7,25 | 7,35 | 7,04 | 7,24 | 2,26% | 39.041,00 |
| 19.12.2024 | 7,27 | 7,27 | 6,91 | 7,08 | 1,29% | 49.868,00 |
| 18.12.2024 | 7,53 | 7,56 | 6,87 | 6,99 | -5,92% | 39.371,00 |
| 17.12.2024 | 7,55 | 7,65 | 7,38 | 7,43 | -4,01% | 21.608,00 |
| 16.12.2024 | 7,75 | 7,87 | 7,66 | 7,74 | 1,91% | 13.567,00 |
| 13.12.2024 | 7,50 | 7,63 | 7,30 | 7,60 | 0,36% | 9.508,00 |
| 12.12.2024 | 7,76 | 7,76 | 7,39 | 7,57 | -2,35% | 22.389,00 |
| 11.12.2024 | 7,44 | 7,79 | 7,38 | 7,75 | 6,16% | 19.191,00 |
| 10.12.2024 | 7,07 | 7,34 | 6,98 | 7,30 | 1,96% | 19.832,00 |
| 09.12.2024 | 7,50 | 7,71 | 7,14 | 7,16 | 0,28% | 22.006,00 |
| 06.12.2024 | 7,46 | 7,46 | 6,96 | 7,14 | -0,97% | 12.300,00 |
| 05.12.2024 | 7,72 | 7,72 | 7,18 | 7,21 | -5,38% | 19.660,00 |
| 04.12.2024 | 7,51 | 7,70 | 7,38 | 7,62 | 2,01% | 10.699,00 |
| 03.12.2024 | 7,50 | 7,52 | 7,40 | 7,47 | -2,23% | 11.353,00 |
| 02.12.2024 | 7,51 | 7,68 | 7,46 | 7,64 | 2,69% | 7.859,00 |
| 29.11.2024 | 7,52 | 7,52 | 7,41 | 7,44 | -0,60% | 7.563,00 |