28,600$
0,74%
Echtzeit-Aktienkurs Landmark Bancorp
Bid:
Ask:
Aktienkurse zur Landmark Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,39 | 28,71 | 28,23 | 28,40 | -0,21% | 7.629,00 |
| 05.06.2025 | 28,21 | 28,55 | 28,20 | 28,46 | 0,00% | 9.002,00 |
| 04.06.2025 | 29,46 | 29,85 | 28,46 | 28,46 | -3,43% | 13.751,00 |
| 03.06.2025 | 29,39 | 29,88 | 28,85 | 29,47 | 1,24% | 17.020,00 |
| 02.06.2025 | 29,10 | 29,67 | 28,24 | 29,11 | 0,03% | 15.892,00 |
| 30.05.2025 | 29,02 | 29,89 | 29,02 | 29,10 | -2,18% | 11.275,00 |
| 29.05.2025 | 29,00 | 29,83 | 29,00 | 29,75 | 2,41% | 10.633,00 |
| 28.05.2025 | 29,10 | 29,41 | 28,91 | 29,05 | 0,73% | 10.465,00 |
| 27.05.2025 | 29,55 | 29,55 | 28,74 | 28,84 | -1,33% | 11.764,00 |
| 23.05.2025 | 29,55 | 29,72 | 29,23 | 29,23 | -0,20% | 6.877,00 |
| 22.05.2025 | 29,34 | 29,85 | 29,18 | 29,29 | -1,25% | 10.065,00 |
| 21.05.2025 | 29,96 | 30,00 | 28,75 | 29,66 | -0,67% | 10.379,00 |
| 20.05.2025 | 30,00 | 30,00 | 29,50 | 29,86 | 0,88% | 12.390,00 |
| 19.05.2025 | 29,32 | 29,78 | 29,32 | 29,60 | 1,86% | 4.772,00 |
| 16.05.2025 | 30,01 | 30,01 | 29,06 | 29,06 | -2,12% | 10.885,00 |
| 15.05.2025 | 29,69 | 30,10 | 29,00 | 29,69 | 1,92% | 17.348,00 |
| 14.05.2025 | 28,61 | 29,57 | 28,61 | 29,13 | 2,75% | 9.887,00 |
| 13.05.2025 | 28,75 | 28,75 | 28,35 | 28,35 | 0,04% | 5.293,00 |
| 12.05.2025 | 29,62 | 29,83 | 28,34 | 28,34 | -4,55% | 11.626,00 |
| 09.05.2025 | 29,45 | 30,01 | 28,46 | 29,69 | 3,05% | 76.524,00 |
| 08.05.2025 | 28,40 | 29,46 | 28,40 | 28,81 | -0,59% | 8.497,00 |
| 07.05.2025 | 28,55 | 29,51 | 28,55 | 28,98 | 1,68% | 10.095,00 |
| 06.05.2025 | 29,53 | 29,53 | 28,50 | 28,50 | -4,84% | 5.680,00 |
| 05.05.2025 | 30,00 | 30,85 | 29,42 | 29,95 | -1,93% | 135.771,00 |
| 02.05.2025 | 31,00 | 31,00 | 30,02 | 30,54 | 2,45% | 14.743,00 |
| 01.05.2025 | 28,90 | 30,66 | 28,90 | 29,81 | 5,67% | 27.383,00 |
| 30.04.2025 | 28,40 | 28,72 | 28,10 | 28,21 | -2,69% | 16.697,00 |
| 29.04.2025 | 29,87 | 29,87 | 28,23 | 28,99 | -0,99% | 15.165,00 |
| 28.04.2025 | 30,15 | 30,15 | 29,18 | 29,28 | -1,11% | 13.149,00 |
| 25.04.2025 | 29,92 | 30,45 | 28,20 | 29,61 | -2,89% | 30.685,00 |
| 24.04.2025 | 30,61 | 30,76 | 30,17 | 30,49 | 0,16% | 21.187,00 |
| 23.04.2025 | 30,19 | 31,04 | 30,19 | 30,44 | 2,22% | 36.666,00 |
| 22.04.2025 | 29,04 | 30,14 | 28,98 | 29,78 | 2,55% | 71.609,00 |
| 21.04.2025 | 27,33 | 29,31 | 27,33 | 29,04 | 4,72% | 83.221,00 |
| 17.04.2025 | 27,49 | 27,99 | 25,51 | 27,73 | 0,65% | 32.708,00 |
| 16.04.2025 | 26,40 | 27,55 | 25,97 | 27,55 | 3,38% | 21.820,00 |
| 15.04.2025 | 25,98 | 27,01 | 25,98 | 26,65 | 2,15% | 8.698,00 |
| 14.04.2025 | 26,00 | 26,56 | 25,61 | 26,09 | 1,12% | 20.873,00 |
| 11.04.2025 | 27,03 | 27,03 | 25,74 | 25,80 | -5,63% | 21.791,00 |
| 10.04.2025 | 27,97 | 27,97 | 27,00 | 27,34 | -2,37% | 23.878,00 |
| 09.04.2025 | 26,81 | 28,40 | 26,78 | 28,01 | 3,72% | 60.263,00 |
| 08.04.2025 | 27,35 | 28,00 | 26,88 | 27,00 | -0,55% | 24.536,00 |
| 07.04.2025 | 26,71 | 27,40 | 25,65 | 27,15 | 0,35% | 27.544,00 |
| 04.04.2025 | 27,02 | 27,27 | 26,52 | 27,06 | -0,46% | 19.952,00 |
| 03.04.2025 | 26,50 | 27,39 | 26,50 | 27,18 | -0,77% | 22.812,00 |
| 02.04.2025 | 27,01 | 27,39 | 26,71 | 27,39 | 0,85% | 16.560,00 |
| 01.04.2025 | 26,13 | 27,37 | 26,13 | 27,16 | -0,29% | 15.328,00 |
| 31.03.2025 | 26,50 | 27,40 | 26,25 | 27,24 | 0,48% | 22.939,00 |
| 28.03.2025 | 27,42 | 27,42 | 26,53 | 27,11 | -1,42% | 19.461,00 |
| 27.03.2025 | 27,17 | 27,50 | 26,75 | 27,50 | 1,21% | 19.663,00 |
| 26.03.2025 | 26,90 | 27,29 | 26,75 | 27,17 | 0,15% | 15.451,00 |
| 25.03.2025 | 26,99 | 27,64 | 26,76 | 27,13 | -0,04% | 50.860,00 |
| 24.03.2025 | 27,80 | 28,10 | 26,75 | 27,14 | -0,59% | 51.777,00 |
| 21.03.2025 | 27,02 | 28,55 | 27,00 | 27,30 | -0,91% | 42.473,00 |
| 20.03.2025 | 26,00 | 27,55 | 25,91 | 27,55 | 5,92% | 61.051,00 |
| 19.03.2025 | 24,51 | 26,15 | 24,51 | 26,01 | 4,79% | 61.410,00 |
| 18.03.2025 | 24,43 | 24,97 | 24,43 | 24,82 | -0,60% | 7.289,00 |
| 17.03.2025 | 24,72 | 24,97 | 24,00 | 24,97 | 1,01% | 12.285,00 |
| 14.03.2025 | 24,01 | 24,91 | 24,01 | 24,72 | 1,44% | 5.890,00 |
| 13.03.2025 | 24,50 | 24,50 | 23,71 | 24,37 | -0,33% | 9.204,00 |
| 12.03.2025 | 24,11 | 25,00 | 23,80 | 24,45 | 1,33% | 24.386,00 |
| 11.03.2025 | 23,05 | 24,40 | 23,05 | 24,13 | 2,55% | 19.060,00 |
| 10.03.2025 | 22,39 | 23,91 | 22,39 | 23,53 | 1,29% | 33.035,00 |
| 07.03.2025 | 22,88 | 23,35 | 22,48 | 23,23 | 1,00% | 7.506,00 |
| 06.03.2025 | 22,91 | 23,29 | 22,87 | 23,00 | -0,86% | 7.032,00 |
| 05.03.2025 | 22,95 | 23,51 | 22,38 | 23,20 | 0,39% | 15.453,00 |
| 04.03.2025 | 23,97 | 23,97 | 23,10 | 23,11 | -2,65% | 14.868,00 |
| 03.03.2025 | 23,85 | 24,14 | 23,37 | 23,74 | -1,70% | 9.597,00 |
| 28.02.2025 | 23,75 | 24,24 | 23,49 | 24,15 | 0,37% | 7.372,00 |
| 27.02.2025 | 23,62 | 24,21 | 23,62 | 24,06 | 1,56% | 6.498,00 |
| 26.02.2025 | 23,00 | 23,69 | 22,50 | 23,69 | 2,07% | 15.962,00 |
| 25.02.2025 | 23,42 | 23,70 | 23,00 | 23,21 | -2,42% | 7.511,00 |
| 24.02.2025 | 24,20 | 24,55 | 23,25 | 23,79 | -1,35% | 13.663,00 |
| 21.02.2025 | 25,05 | 25,35 | 24,11 | 24,11 | -4,85% | 19.528,00 |
| 20.02.2025 | 25,70 | 25,75 | 24,96 | 25,34 | -1,45% | 13.965,00 |
| 19.02.2025 | 25,09 | 26,13 | 24,95 | 25,71 | 2,11% | 14.237,00 |
| 18.02.2025 | 26,00 | 26,00 | 25,00 | 25,18 | -2,18% | 14.366,00 |
| 14.02.2025 | 25,00 | 25,74 | 25,00 | 25,74 | 0,94% | 10.676,00 |
| 13.02.2025 | 25,00 | 25,96 | 24,96 | 25,50 | 1,47% | 21.579,00 |
| 12.02.2025 | 24,55 | 26,75 | 24,55 | 25,13 | 0,80% | 20.088,00 |
| 11.02.2025 | 24,59 | 24,95 | 24,59 | 24,93 | 0,69% | 3.108,00 |
| 10.02.2025 | 24,43 | 25,10 | 24,43 | 24,76 | 2,06% | 37.997,00 |
| 07.02.2025 | 24,90 | 24,90 | 23,75 | 24,26 | -2,77% | 3.119,00 |
| 06.02.2025 | 23,88 | 24,95 | 23,88 | 24,95 | 3,18% | 4.663,00 |
| 05.02.2025 | 23,00 | 24,25 | 23,00 | 24,18 | 1,85% | 2.821,00 |
| 04.02.2025 | 23,55 | 24,02 | 23,50 | 23,74 | -0,67% | 1.914,00 |
| 03.02.2025 | 22,93 | 24,00 | 22,93 | 23,90 | -1,69% | 3.404,00 |
| 31.01.2025 | 23,61 | 24,31 | 23,61 | 24,31 | -0,41% | 935,00 |
| 30.01.2025 | 24,22 | 24,89 | 24,22 | 24,41 | 4,93% | 1.564,00 |
| 29.01.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -1,41% | 1.621,00 |
| 28.01.2025 | 24,14 | 24,14 | 23,60 | 23,60 | -2,50% | 1.060,00 |
| 27.01.2025 | 24,75 | 24,89 | 24,06 | 24,20 | -3,08% | 2.690,00 |
| 24.01.2025 | 25,00 | 25,00 | 24,84 | 24,97 | -0,08% | 5.421,00 |
| 23.01.2025 | 24,02 | 24,99 | 24,02 | 24,99 | 3,18% | 9.042,00 |
| 22.01.2025 | 24,36 | 24,50 | 24,00 | 24,22 | -1,22% | 3.370,00 |
| 21.01.2025 | 24,49 | 24,98 | 24,12 | 24,52 | 2,17% | 7.451,00 |
| 17.01.2025 | 24,02 | 24,25 | 24,00 | 24,00 | -2,00% | 4.121,00 |
| 16.01.2025 | 23,88 | 24,49 | 23,88 | 24,49 | 6,26% | 1.866,00 |
| 15.01.2025 | 23,21 | 23,99 | 23,05 | 23,05 | -0,23% | 1.724,00 |
| 14.01.2025 | 23,22 | 23,99 | 23,10 | 23,10 | -1,93% | 3.508,00 |