5,010$
0,91%
Echtzeit-Aktienkurs LANDEC CORP. DL-,01
Bid:
Ask:
Aktienkurse zur LANDEC CORP. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,93 | 5,04 | 4,91 | 5,01 | 0,91% | 41.862,00 |
| 28.05.2026 | 4,84 | 5,01 | 4,84 | 4,97 | 2,80% | 41.515,00 |
| 27.05.2026 | 4,99 | 4,99 | 4,80 | 4,83 | 0,63% | 35.848,00 |
| 26.05.2026 | 4,86 | 4,91 | 4,76 | 4,80 | -2,83% | 26.709,00 |
| 22.05.2026 | 4,90 | 5,15 | 4,90 | 4,94 | -0,74% | 50.633,00 |
| 21.05.2026 | 4,48 | 5,01 | 4,47 | 4,98 | 8,91% | 74.465,00 |
| 20.05.2026 | 4,54 | 4,58 | 4,47 | 4,57 | 4,34% | 198.786,00 |
| 19.05.2026 | 4,45 | 4,52 | 4,29 | 4,38 | 0,11% | 36.017,00 |
| 18.05.2026 | 4,51 | 4,68 | 4,34 | 4,38 | -0,57% | 22.681,00 |
| 15.05.2026 | 4,51 | 4,53 | 4,39 | 4,40 | -3,51% | 36.924,00 |
| 14.05.2026 | 4,51 | 4,68 | 4,51 | 4,56 | 0,66% | 86.547,00 |
| 13.05.2026 | 4,58 | 4,61 | 4,52 | 4,53 | -0,55% | 41.298,00 |
| 12.05.2026 | 4,47 | 4,61 | 4,38 | 4,56 | 1,45% | 39.722,00 |
| 11.05.2026 | 4,76 | 4,77 | 4,37 | 4,49 | -6,07% | 38.978,00 |
| 08.05.2026 | 4,70 | 4,83 | 4,70 | 4,78 | 0,21% | 29.934,00 |
| 07.05.2026 | 4,99 | 4,99 | 4,75 | 4,77 | -3,50% | 56.387,00 |
| 06.05.2026 | 4,65 | 5,13 | 4,65 | 4,94 | -4,21% | 50.537,00 |
| 05.05.2026 | 5,25 | 5,25 | 5,09 | 5,16 | 0,58% | 36.873,00 |
| 04.05.2026 | 5,33 | 5,33 | 5,12 | 5,13 | -2,29% | 30.155,00 |
| 01.05.2026 | 5,17 | 5,33 | 5,01 | 5,25 | 3,55% | 35.255,00 |
| 30.04.2026 | 5,01 | 5,16 | 4,95 | 5,07 | 2,84% | 53.887,00 |
| 29.04.2026 | 5,08 | 5,13 | 4,93 | 4,93 | -3,71% | 40.220,00 |
| 28.04.2026 | 5,16 | 5,30 | 5,04 | 5,12 | 0,79% | 45.714,00 |
| 27.04.2026 | 5,12 | 5,29 | 5,08 | 5,08 | 3,15% | 23.458,00 |
| 24.04.2026 | 4,81 | 4,93 | 4,76 | 4,93 | 0,10% | 18.310,00 |
| 23.04.2026 | 5,26 | 5,26 | 4,88 | 4,92 | -5,75% | 38.459,00 |
| 22.04.2026 | 5,39 | 5,39 | 5,17 | 5,22 | 0,00% | 32.816,00 |
| 21.04.2026 | 5,30 | 5,51 | 5,14 | 5,22 | -2,43% | 86.406,00 |
| 20.04.2026 | 5,37 | 5,41 | 5,30 | 5,35 | -0,74% | 27.919,00 |
| 17.04.2026 | 5,33 | 5,49 | 5,33 | 5,39 | 3,36% | 74.782,00 |
| 16.04.2026 | 5,38 | 5,40 | 5,19 | 5,22 | -3,07% | 53.153,00 |
| 15.04.2026 | 5,22 | 5,44 | 5,21 | 5,38 | 3,46% | 46.246,00 |
| 14.04.2026 | 5,00 | 5,29 | 4,99 | 5,20 | 5,26% | 53.230,00 |
| 13.04.2026 | 4,77 | 4,98 | 4,71 | 4,94 | 3,78% | 42.182,00 |
| 10.04.2026 | 4,87 | 4,87 | 4,62 | 4,76 | 1,28% | 78.235,00 |
| 09.04.2026 | 4,23 | 4,72 | 4,14 | 4,70 | 10,33% | 192.065,00 |
| 08.04.2026 | 4,31 | 4,32 | 4,21 | 4,26 | 3,65% | 36.162,00 |
| 07.04.2026 | 4,04 | 4,19 | 3,99 | 4,11 | 0,49% | 47.063,00 |
| 06.04.2026 | 3,84 | 4,12 | 3,79 | 4,09 | 6,51% | 42.737,00 |
| 02.04.2026 | 3,71 | 3,87 | 3,71 | 3,84 | 0,13% | 130.406,00 |
| 01.04.2026 | 3,77 | 3,90 | 3,75 | 3,84 | 2,82% | 61.204,00 |
| 31.03.2026 | 3,79 | 3,80 | 3,63 | 3,73 | -1,58% | 88.312,00 |
| 30.03.2026 | 3,76 | 3,87 | 3,70 | 3,79 | 3,27% | 74.423,00 |
| 27.03.2026 | 3,74 | 3,84 | 3,65 | 3,67 | -5,22% | 103.679,00 |
| 26.03.2026 | 4,23 | 4,27 | 3,86 | 3,87 | -7,81% | 170.308,00 |
| 25.03.2026 | 4,07 | 4,36 | 4,07 | 4,20 | 5,00% | 65.320,00 |
| 24.03.2026 | 4,05 | 4,07 | 3,95 | 4,00 | -0,99% | 67.026,00 |
| 23.03.2026 | 4,07 | 4,07 | 3,90 | 4,04 | 0,75% | 49.387,00 |
| 20.03.2026 | 3,96 | 4,05 | 3,91 | 4,01 | -0,99% | 96.588,00 |
| 19.03.2026 | 4,05 | 4,20 | 4,00 | 4,05 | -2,88% | 67.881,00 |
| 18.03.2026 | 4,34 | 4,49 | 4,11 | 4,17 | -4,58% | 98.072,00 |
| 17.03.2026 | 4,40 | 4,78 | 4,09 | 4,37 | 0,23% | 150.268,00 |
| 16.03.2026 | 6,51 | 6,51 | 4,26 | 4,36 | -33,74% | 92.632,00 |
| 13.03.2026 | 6,70 | 6,70 | 6,44 | 6,58 | -0,45% | 27.802,00 |
| 12.03.2026 | 6,78 | 6,78 | 6,58 | 6,61 | -2,87% | 37.961,00 |
| 11.03.2026 | 7,04 | 7,04 | 6,72 | 6,81 | -1,38% | 26.287,00 |
| 10.03.2026 | 7,02 | 7,15 | 6,90 | 6,90 | -1,15% | 26.313,00 |
| 09.03.2026 | 7,04 | 7,07 | 6,51 | 6,98 | 0,14% | 87.737,00 |
| 06.03.2026 | 6,74 | 7,04 | 6,74 | 6,97 | -0,81% | 34.297,00 |
| 05.03.2026 | 7,11 | 7,15 | 6,70 | 7,03 | -0,47% | 60.542,00 |
| 04.03.2026 | 7,01 | 7,21 | 7,00 | 7,06 | 0,86% | 10.924,00 |
| 03.03.2026 | 7,23 | 7,23 | 6,82 | 7,00 | -3,71% | 50.012,00 |
| 02.03.2026 | 7,15 | 7,27 | 7,06 | 7,27 | 1,11% | 18.965,00 |
| 27.02.2026 | 7,33 | 7,33 | 7,18 | 7,19 | -2,44% | 28.655,00 |
| 26.02.2026 | 7,51 | 7,51 | 7,20 | 7,37 | 0,41% | 3.885,00 |
| 25.02.2026 | 7,27 | 7,45 | 7,21 | 7,34 | 1,52% | 20.808,00 |
| 24.02.2026 | 7,37 | 7,39 | 7,18 | 7,23 | -1,09% | 17.707,00 |
| 23.02.2026 | 7,23 | 7,31 | 6,96 | 7,31 | 2,60% | 12.419,00 |
| 20.02.2026 | 7,17 | 7,23 | 7,11 | 7,13 | -0,90% | 19.729,00 |
| 19.02.2026 | 7,41 | 7,41 | 7,07 | 7,19 | -0,69% | 30.866,00 |
| 18.02.2026 | 7,26 | 7,33 | 7,19 | 7,24 | 1,26% | 25.936,00 |
| 17.02.2026 | 7,22 | 7,28 | 7,02 | 7,15 | 0,99% | 22.083,00 |
| 13.02.2026 | 7,17 | 7,28 | 7,00 | 7,08 | 1,14% | 26.804,00 |
| 12.02.2026 | 7,38 | 7,56 | 6,86 | 7,00 | -3,25% | 51.438,00 |
| 11.02.2026 | 7,53 | 7,53 | 7,18 | 7,24 | -2,36% | 36.277,00 |
| 10.02.2026 | 7,41 | 7,60 | 7,37 | 7,41 | -0,67% | 29.325,00 |
| 09.02.2026 | 7,70 | 7,70 | 7,17 | 7,46 | -1,58% | 48.771,00 |
| 06.02.2026 | 7,59 | 7,64 | 7,46 | 7,58 | 0,00% | 27.666,00 |
| 05.02.2026 | 8,00 | 8,00 | 7,55 | 7,58 | -4,29% | 363.892,00 |
| 04.02.2026 | 8,18 | 8,21 | 7,72 | 7,92 | -0,75% | 41.466,00 |
| 03.02.2026 | 8,49 | 8,65 | 7,90 | 7,98 | -6,34% | 38.157,00 |
| 02.02.2026 | 8,60 | 8,75 | 8,51 | 8,52 | -2,01% | 16.783,00 |
| 30.01.2026 | 8,60 | 8,79 | 8,42 | 8,70 | 1,93% | 17.243,00 |
| 29.01.2026 | 8,46 | 8,71 | 8,45 | 8,53 | -0,23% | 17.999,00 |
| 28.01.2026 | 8,61 | 8,64 | 8,52 | 8,55 | -1,38% | 17.414,00 |
| 27.01.2026 | 8,83 | 8,93 | 8,63 | 8,67 | -1,81% | 13.619,00 |
| 26.01.2026 | 8,64 | 8,84 | 8,61 | 8,83 | 2,79% | 14.782,00 |
| 23.01.2026 | 8,51 | 8,61 | 8,45 | 8,59 | 0,00% | 15.635,00 |
| 22.01.2026 | 8,36 | 8,72 | 8,32 | 8,59 | 2,26% | 20.102,00 |
| 21.01.2026 | 8,36 | 8,44 | 8,31 | 8,40 | 1,69% | 12.925,00 |
| 20.01.2026 | 8,01 | 8,26 | 8,01 | 8,26 | 0,12% | 66.042,00 |
| 16.01.2026 | 8,23 | 8,39 | 8,13 | 8,25 | 1,85% | 20.303,00 |
| 15.01.2026 | 7,84 | 8,24 | 7,80 | 8,10 | 2,79% | 28.098,00 |
| 14.01.2026 | 8,00 | 8,10 | 7,74 | 7,88 | 5,35% | 18.502,00 |
| 13.01.2026 | 7,46 | 7,53 | 7,41 | 7,48 | -1,32% | 29.607,00 |
| 12.01.2026 | 7,52 | 7,60 | 7,32 | 7,58 | 0,33% | 12.954,00 |
| 09.01.2026 | 7,79 | 7,79 | 7,53 | 7,56 | -2,64% | 13.638,00 |
| 08.01.2026 | 7,66 | 8,06 | 7,66 | 7,76 | -1,40% | 23.557,00 |
| 07.01.2026 | 8,15 | 8,15 | 7,85 | 7,87 | -0,51% | 18.560,00 |
| 06.01.2026 | 7,74 | 8,00 | 7,74 | 7,91 | 1,41% | 23.283,00 |