5,600$
8,11%
Echtzeit-Aktienkurs Landec Corp.
Bid:
Ask:
Aktienkurse zur Landec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 5,42 | 5,73 | 5,34 | 5,60 | 8,11% | 9.334,00 |
| 18.09.2024 | 5,15 | 5,35 | 5,09 | 5,18 | 1,97% | 23.833,00 |
| 17.09.2024 | 5,12 | 5,28 | 5,06 | 5,08 | -0,39% | 22.822,00 |
| 16.09.2024 | 5,20 | 5,20 | 5,04 | 5,10 | -1,73% | 16.873,00 |
| 13.09.2024 | 5,06 | 5,22 | 5,06 | 5,19 | 1,37% | 68.985,00 |
| 12.09.2024 | 5,09 | 5,13 | 4,95 | 5,12 | 5,79% | 35.598,00 |
| 11.09.2024 | 4,90 | 4,90 | 4,71 | 4,84 | -0,21% | 54.293,00 |
| 10.09.2024 | 4,75 | 4,88 | 4,68 | 4,85 | 2,11% | 27.308,00 |
| 09.09.2024 | 4,85 | 5,19 | 4,67 | 4,75 | -0,63% | 49.678,00 |
| 06.09.2024 | 4,52 | 4,81 | 4,48 | 4,78 | 4,14% | 47.011,00 |
| 05.09.2024 | 4,46 | 4,74 | 4,45 | 4,59 | 9,29% | 83.411,00 |
| 04.09.2024 | 4,43 | 4,43 | 4,10 | 4,20 | -3,67% | 93.301,00 |
| 03.09.2024 | 4,31 | 4,42 | 4,25 | 4,36 | 0,00% | 55.329,00 |
| 30.08.2024 | 4,04 | 4,54 | 4,04 | 4,36 | 14,44% | 118.691,00 |
| 29.08.2024 | 4,00 | 4,09 | 3,68 | 3,81 | -3,79% | 54.844,00 |
| 28.08.2024 | 4,58 | 4,58 | 3,87 | 3,96 | -16,31% | 81.667,00 |
| 27.08.2024 | 5,77 | 5,77 | 3,88 | 4,73 | -25,13% | 178.070,00 |
| 26.08.2024 | 6,07 | 6,38 | 5,93 | 6,32 | 5,51% | 27.318,00 |
| 23.08.2024 | 5,77 | 6,08 | 5,77 | 5,99 | 4,90% | 18.060,00 |
| 22.08.2024 | 5,74 | 5,74 | 5,59 | 5,71 | -0,17% | 10.231,00 |
| 21.08.2024 | 5,59 | 5,73 | 5,56 | 5,72 | 0,70% | 21.984,00 |
| 20.08.2024 | 5,70 | 5,80 | 5,62 | 5,68 | 1,43% | 9.825,00 |
| 19.08.2024 | 5,91 | 5,94 | 5,54 | 5,60 | -3,11% | 25.889,00 |
| 16.08.2024 | 5,99 | 6,00 | 5,76 | 5,78 | -3,02% | 19.793,00 |
| 15.08.2024 | 5,96 | 6,24 | 5,91 | 5,96 | 2,76% | 16.209,00 |
| 14.08.2024 | 6,02 | 6,28 | 5,78 | 5,80 | -3,65% | 64.118,00 |
| 13.08.2024 | 5,55 | 6,16 | 5,55 | 6,02 | 11,48% | 11.887,00 |
| 12.08.2024 | 4,92 | 5,40 | 4,92 | 5,40 | 7,78% | 41.432,00 |
| 09.08.2024 | 5,14 | 5,14 | 4,84 | 5,01 | 0,40% | 13.691,00 |
| 08.08.2024 | 5,07 | 5,14 | 4,89 | 4,99 | 3,31% | 24.010,00 |
| 07.08.2024 | 5,37 | 5,44 | 4,80 | 4,83 | -5,48% | 23.066,00 |
| 06.08.2024 | 5,21 | 5,37 | 5,08 | 5,11 | -3,04% | 35.169,00 |
| 05.08.2024 | 5,54 | 5,55 | 5,24 | 5,27 | -5,89% | 25.075,00 |
| 02.08.2024 | 5,78 | 5,82 | 5,54 | 5,60 | -6,67% | 31.483,00 |
| 01.08.2024 | 6,29 | 6,29 | 5,77 | 6,00 | -4,91% | 28.410,00 |
| 31.07.2024 | 6,05 | 6,43 | 5,99 | 6,31 | 0,00% | 14.046,00 |
| 30.07.2024 | 6,46 | 6,49 | 6,27 | 6,31 | -0,94% | 19.060,00 |
| 29.07.2024 | 6,22 | 6,51 | 6,12 | 6,37 | 2,58% | 14.291,00 |
| 26.07.2024 | 6,17 | 6,21 | 5,94 | 6,21 | 2,64% | 35.625,00 |
| 25.07.2024 | 5,65 | 6,29 | 5,65 | 6,05 | 4,49% | 28.768,00 |
| 24.07.2024 | 5,62 | 5,94 | 5,62 | 5,79 | 2,66% | 50.331,00 |
| 23.07.2024 | 5,36 | 5,75 | 5,36 | 5,64 | 4,48% | 39.526,00 |
| 22.07.2024 | 4,97 | 5,41 | 4,77 | 5,40 | 11,30% | 14.041,00 |
| 19.07.2024 | 5,01 | 5,01 | 4,77 | 4,85 | -4,90% | 21.070,00 |
| 18.07.2024 | 5,59 | 5,59 | 5,07 | 5,10 | -7,61% | 30.576,00 |
| 17.07.2024 | 5,44 | 5,72 | 4,92 | 5,52 | -1,08% | 24.265,00 |
| 16.07.2024 | 4,84 | 5,63 | 4,79 | 5,58 | 11,82% | 66.945,00 |
| 15.07.2024 | 5,13 | 5,13 | 4,94 | 4,99 | -0,40% | 18.299,00 |
| 12.07.2024 | 5,73 | 6,02 | 4,80 | 5,01 | -2,91% | 25.895,00 |
| 11.07.2024 | 5,03 | 5,20 | 5,03 | 5,16 | 5,09% | 45.392,00 |
| 10.07.2024 | 5,05 | 5,05 | 4,91 | 4,91 | -2,39% | 10.883,00 |
| 09.07.2024 | 4,89 | 5,04 | 4,89 | 5,03 | 1,00% | 20.237,00 |
| 08.07.2024 | 4,91 | 5,02 | 4,85 | 4,98 | 2,26% | 35.510,00 |
| 05.07.2024 | 4,90 | 4,90 | 4,72 | 4,87 | -1,18% | 32.097,00 |
| 03.07.2024 | 4,80 | 4,99 | 4,72 | 4,93 | 4,19% | 8.994,00 |
| 02.07.2024 | 4,70 | 4,73 | 4,47 | 4,73 | 0,17% | 21.864,00 |
| 01.07.2024 | 5,10 | 5,16 | 4,69 | 4,72 | -8,31% | 22.176,00 |
| 28.06.2024 | 5,07 | 5,45 | 5,06 | 5,15 | 0,39% | 76.431,00 |
| 27.06.2024 | 4,83 | 5,14 | 4,83 | 5,13 | 5,99% | 36.037,00 |
| 26.06.2024 | 4,71 | 4,85 | 4,51 | 4,84 | 2,54% | 44.059,00 |
| 25.06.2024 | 5,11 | 5,11 | 4,66 | 4,72 | -6,53% | 55.366,00 |
| 24.06.2024 | 5,05 | 5,11 | 5,04 | 5,05 | 0,80% | 25.167,00 |
| 21.06.2024 | 5,16 | 5,26 | 4,81 | 5,01 | -2,15% | 102.366,00 |
| 20.06.2024 | 4,91 | 5,21 | 4,91 | 5,12 | 4,70% | 38.743,00 |
| 18.06.2024 | 5,13 | 5,17 | 4,89 | 4,89 | -5,42% | 44.338,00 |
| 17.06.2024 | 5,26 | 5,26 | 5,05 | 5,17 | -0,77% | 42.944,00 |
| 14.06.2024 | 5,24 | 5,39 | 5,15 | 5,21 | -0,95% | 40.988,00 |
| 13.06.2024 | 5,48 | 5,48 | 5,26 | 5,26 | -2,95% | 23.293,00 |
| 12.06.2024 | 5,75 | 5,77 | 5,42 | 5,42 | -3,90% | 23.991,00 |
| 11.06.2024 | 5,88 | 5,88 | 5,62 | 5,64 | -4,73% | 21.347,00 |
| 10.06.2024 | 5,93 | 5,99 | 5,80 | 5,92 | 0,17% | 14.679,00 |
| 07.06.2024 | 5,92 | 6,25 | 5,88 | 5,91 | -4,83% | 28.073,00 |
| 06.06.2024 | 5,75 | 6,39 | 5,75 | 6,21 | 5,61% | 60.265,00 |
| 05.06.2024 | 5,48 | 5,90 | 5,48 | 5,88 | 6,52% | 42.491,00 |
| 04.06.2024 | 5,93 | 5,93 | 5,45 | 5,52 | -4,66% | 23.233,00 |
| 03.06.2024 | 5,85 | 5,87 | 5,68 | 5,79 | -1,03% | 13.703,00 |
| 31.05.2024 | 5,72 | 5,98 | 5,68 | 5,85 | 1,04% | 14.773,00 |
| 30.05.2024 | 5,82 | 5,99 | 5,72 | 5,79 | 1,22% | 50.328,00 |
| 29.05.2024 | 5,49 | 5,91 | 5,49 | 5,72 | 2,51% | 31.529,00 |
| 28.05.2024 | 5,56 | 5,68 | 5,53 | 5,58 | -0,89% | 21.916,00 |
| 24.05.2024 | 5,61 | 5,81 | 5,60 | 5,63 | -1,05% | 22.216,00 |
| 23.05.2024 | 5,90 | 5,90 | 5,67 | 5,69 | -2,40% | 20.384,00 |
| 22.05.2024 | 5,94 | 5,96 | 5,81 | 5,83 | -2,35% | 32.218,00 |
| 21.05.2024 | 5,80 | 6,19 | 5,31 | 5,97 | 0,67% | 28.496,00 |
| 20.05.2024 | 5,85 | 5,98 | 5,83 | 5,93 | 1,54% | 14.286,00 |
| 17.05.2024 | 5,88 | 5,88 | 5,59 | 5,84 | 1,16% | 24.267,00 |
| 16.05.2024 | 5,98 | 6,05 | 5,77 | 5,77 | -3,67% | 23.524,00 |
| 15.05.2024 | 6,11 | 6,12 | 5,88 | 5,99 | -1,91% | 31.476,00 |
| 14.05.2024 | 6,22 | 6,34 | 6,05 | 6,11 | 0,33% | 16.763,00 |
| 13.05.2024 | 6,49 | 6,50 | 6,09 | 6,09 | -3,03% | 11.574,00 |
| 10.05.2024 | 6,57 | 6,58 | 6,28 | 6,28 | -4,70% | 6.580,00 |
| 09.05.2024 | 6,65 | 6,69 | 6,57 | 6,59 | -0,90% | 4.600,00 |
| 08.05.2024 | 6,82 | 6,82 | 6,60 | 6,65 | -3,48% | 13.301,00 |
| 07.05.2024 | 6,51 | 7,20 | 6,51 | 6,89 | 2,99% | 27.249,00 |
| 06.05.2024 | 6,43 | 6,69 | 6,43 | 6,69 | 5,02% | 5.706,00 |
| 03.05.2024 | 6,50 | 6,50 | 6,26 | 6,37 | 0,16% | 25.913,00 |
| 02.05.2024 | 6,44 | 6,45 | 6,24 | 6,36 | -1,09% | 32.645,00 |
| 01.05.2024 | 6,49 | 6,59 | 6,37 | 6,43 | 0,16% | 28.383,00 |
| 30.04.2024 | 6,44 | 6,44 | 6,32 | 6,42 | -0,93% | 20.624,00 |
| 29.04.2024 | 6,59 | 6,63 | 6,44 | 6,48 | -1,82% | 6.066,00 |