21,197$
-0,30%
Echtzeit-Aktienkurs Limoneira Co.
Bid:
Ask:
Aktienkurse zur Limoneira Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 21,17 | 21,26 | 20,89 | 21,22 | -0,19% | 25.466,00 |
| 15.05.2024 | 21,47 | 21,47 | 21,20 | 21,26 | -0,28% | 17.312,00 |
| 14.05.2024 | 21,53 | 21,53 | 21,22 | 21,32 | 0,38% | 41.766,00 |
| 13.05.2024 | 21,23 | 21,58 | 20,99 | 21,24 | 0,05% | 41.945,00 |
| 10.05.2024 | 21,13 | 21,35 | 21,13 | 21,23 | 0,05% | 25.450,00 |
| 09.05.2024 | 21,07 | 21,28 | 21,04 | 21,22 | 0,43% | 28.591,00 |
| 08.05.2024 | 21,13 | 21,16 | 20,92 | 21,13 | 0,14% | 26.617,00 |
| 07.05.2024 | 21,35 | 21,35 | 20,86 | 21,10 | 0,48% | 35.173,00 |
| 06.05.2024 | 22,00 | 22,00 | 20,97 | 21,00 | -4,50% | 40.635,00 |
| 03.05.2024 | 21,57 | 22,00 | 21,04 | 21,99 | 2,52% | 65.223,00 |
| 02.05.2024 | 20,34 | 21,49 | 20,10 | 21,45 | 7,04% | 112.769,00 |
| 01.05.2024 | 19,90 | 20,35 | 19,87 | 20,04 | 1,31% | 47.582,00 |
| 30.04.2024 | 19,87 | 19,95 | 19,70 | 19,78 | -0,35% | 86.811,00 |
| 29.04.2024 | 19,99 | 19,99 | 19,64 | 19,85 | 0,00% | 22.465,00 |
| 26.04.2024 | 19,80 | 19,89 | 19,64 | 19,85 | 0,56% | 30.648,00 |
| 25.04.2024 | 20,04 | 20,04 | 19,52 | 19,74 | -1,64% | 42.540,00 |
| 24.04.2024 | 19,70 | 20,16 | 19,58 | 20,07 | 1,83% | 40.650,00 |
| 23.04.2024 | 19,41 | 20,01 | 19,41 | 19,71 | 0,00% | 27.126,00 |
| 22.04.2024 | 19,50 | 19,73 | 19,36 | 19,71 | 0,61% | 63.776,00 |
| 19.04.2024 | 19,20 | 19,60 | 19,09 | 19,59 | 1,50% | 53.310,00 |
| 18.04.2024 | 19,01 | 19,36 | 18,97 | 19,30 | 1,58% | 36.257,00 |
| 17.04.2024 | 18,99 | 19,11 | 18,76 | 19,00 | 0,32% | 26.277,00 |
| 16.04.2024 | 19,06 | 19,06 | 18,67 | 18,94 | -0,84% | 26.919,00 |
| 15.04.2024 | 19,24 | 19,26 | 18,66 | 19,10 | -1,04% | 51.807,00 |
| 12.04.2024 | 19,32 | 19,32 | 19,06 | 19,30 | -0,16% | 91.685,00 |
| 11.04.2024 | 19,21 | 19,33 | 19,11 | 19,33 | -0,10% | 19.111,00 |
| 10.04.2024 | 19,11 | 19,35 | 18,79 | 19,35 | -0,67% | 47.972,00 |
| 09.04.2024 | 19,58 | 19,63 | 19,32 | 19,48 | -0,61% | 19.502,00 |
| 08.04.2024 | 19,49 | 19,61 | 19,29 | 19,60 | 0,31% | 33.218,00 |
| 05.04.2024 | 19,33 | 19,65 | 19,19 | 19,54 | 1,03% | 23.595,00 |
| 04.04.2024 | 19,41 | 19,78 | 19,27 | 19,34 | 0,00% | 33.923,00 |
| 03.04.2024 | 19,24 | 19,37 | 19,10 | 19,34 | 0,31% | 28.172,00 |
| 02.04.2024 | 19,24 | 19,44 | 19,19 | 19,28 | -0,92% | 18.713,00 |
| 01.04.2024 | 19,74 | 19,74 | 19,36 | 19,46 | -0,51% | 12.606,00 |
| 28.03.2024 | 19,41 | 19,75 | 19,41 | 19,56 | 0,88% | 35.343,00 |
| 27.03.2024 | 19,27 | 19,47 | 19,23 | 19,39 | 0,62% | 28.102,00 |
| 26.03.2024 | 19,53 | 19,55 | 19,17 | 19,27 | -0,46% | 20.088,00 |
| 25.03.2024 | 19,38 | 19,55 | 19,31 | 19,36 | 0,10% | 14.537,00 |
| 22.03.2024 | 19,95 | 19,96 | 19,29 | 19,34 | -2,52% | 22.775,00 |
| 21.03.2024 | 19,98 | 20,18 | 19,56 | 19,84 | 0,15% | 71.504,00 |
| 20.03.2024 | 19,58 | 19,91 | 19,38 | 19,81 | 1,17% | 26.277,00 |
| 19.03.2024 | 19,28 | 19,61 | 19,18 | 19,58 | 1,71% | 34.744,00 |
| 18.03.2024 | 19,12 | 19,41 | 19,00 | 19,25 | 0,36% | 27.905,00 |
| 15.03.2024 | 19,29 | 19,38 | 18,94 | 19,18 | 1,64% | 129.302,00 |
| 14.03.2024 | 18,50 | 19,05 | 18,50 | 18,87 | 2,00% | 37.377,00 |
| 13.03.2024 | 18,39 | 18,75 | 18,39 | 18,50 | 0,00% | 55.959,00 |
| 12.03.2024 | 18,46 | 18,64 | 18,30 | 18,50 | -0,80% | 34.234,00 |
| 11.03.2024 | 18,41 | 18,97 | 18,41 | 18,65 | 0,32% | 71.551,00 |
| 08.03.2024 | 19,41 | 19,41 | 18,50 | 18,59 | 2,26% | 76.194,00 |
| 07.03.2024 | 17,98 | 18,26 | 17,98 | 18,18 | 1,56% | 34.160,00 |
| 06.03.2024 | 17,90 | 18,06 | 17,77 | 17,90 | -0,06% | 14.884,00 |
| 05.03.2024 | 18,22 | 18,31 | 17,89 | 17,91 | -2,13% | 29.857,00 |
| 04.03.2024 | 18,23 | 18,63 | 17,91 | 18,30 | 1,84% | 27.550,00 |
| 01.03.2024 | 17,91 | 18,33 | 17,91 | 17,97 | -3,07% | 31.310,00 |
| 29.02.2024 | 18,45 | 18,73 | 18,26 | 18,54 | 1,92% | 20.691,00 |
| 28.02.2024 | 18,31 | 18,47 | 18,14 | 18,19 | -1,57% | 20.120,00 |
| 27.02.2024 | 18,10 | 18,60 | 18,10 | 18,48 | 1,59% | 22.587,00 |
| 26.02.2024 | 17,54 | 18,24 | 17,49 | 18,19 | 3,47% | 35.457,00 |
| 23.02.2024 | 17,70 | 17,71 | 17,57 | 17,58 | -1,07% | 19.817,00 |
| 22.02.2024 | 17,84 | 17,89 | 17,62 | 17,77 | -1,06% | 37.295,00 |
| 21.02.2024 | 18,03 | 18,06 | 17,74 | 17,96 | -0,88% | 18.356,00 |
| 20.02.2024 | 18,12 | 18,40 | 18,09 | 18,12 | -1,20% | 14.128,00 |
| 16.02.2024 | 18,44 | 18,49 | 18,24 | 18,34 | -0,27% | 27.654,00 |
| 15.02.2024 | 18,04 | 18,52 | 17,80 | 18,39 | 3,08% | 24.572,00 |
| 14.02.2024 | 17,72 | 17,90 | 17,59 | 17,84 | 2,23% | 17.119,00 |
| 13.02.2024 | 18,34 | 18,40 | 17,37 | 17,45 | -6,83% | 37.172,00 |
| 12.02.2024 | 18,11 | 18,87 | 18,11 | 18,73 | 4,23% | 35.217,00 |
| 09.02.2024 | 17,75 | 18,00 | 17,48 | 17,97 | 1,35% | 25.935,00 |
| 08.02.2024 | 18,02 | 18,02 | 17,69 | 17,73 | -0,84% | 15.889,00 |
| 07.02.2024 | 18,29 | 18,42 | 17,86 | 17,88 | -2,13% | 37.093,00 |
| 06.02.2024 | 17,76 | 18,34 | 17,65 | 18,27 | 2,99% | 29.247,00 |
| 05.02.2024 | 17,74 | 18,22 | 17,65 | 17,74 | -1,00% | 72.017,00 |
| 02.02.2024 | 18,18 | 18,30 | 17,92 | 17,92 | -2,45% | 35.474,00 |
| 01.02.2024 | 18,31 | 18,64 | 18,31 | 18,37 | 1,27% | 19.320,00 |
| 31.01.2024 | 18,58 | 18,59 | 18,14 | 18,14 | -2,37% | 39.717,00 |
| 30.01.2024 | 18,81 | 18,88 | 18,58 | 18,58 | -1,59% | 13.881,00 |
| 29.01.2024 | 18,89 | 18,89 | 18,47 | 18,88 | 1,02% | 21.297,00 |
| 26.01.2024 | 19,02 | 19,20 | 18,66 | 18,69 | -0,59% | 31.372,00 |
| 25.01.2024 | 18,75 | 18,95 | 18,60 | 18,80 | 1,84% | 25.847,00 |
| 24.01.2024 | 19,21 | 19,39 | 18,46 | 18,46 | -2,69% | 39.094,00 |
| 23.01.2024 | 18,71 | 19,11 | 18,40 | 18,97 | 1,39% | 42.499,00 |
| 22.01.2024 | 18,44 | 18,75 | 18,44 | 18,71 | 2,58% | 34.638,00 |
| 19.01.2024 | 18,57 | 18,57 | 18,06 | 18,24 | -0,92% | 31.354,00 |
| 18.01.2024 | 18,37 | 18,49 | 18,21 | 18,41 | 0,60% | 28.925,00 |
| 17.01.2024 | 18,01 | 18,84 | 17,73 | 18,30 | 0,38% | 34.402,00 |
| 16.01.2024 | 18,57 | 18,57 | 18,11 | 18,23 | -2,36% | 46.254,00 |
| 12.01.2024 | 18,73 | 18,86 | 18,15 | 18,67 | 1,47% | 65.800,00 |
| 11.01.2024 | 18,23 | 18,72 | 18,12 | 18,40 | 0,05% | 34.955,00 |
| 10.01.2024 | 18,52 | 18,74 | 18,23 | 18,39 | -0,81% | 49.162,00 |
| 09.01.2024 | 18,64 | 18,93 | 18,47 | 18,54 | -2,42% | 58.899,00 |
| 08.01.2024 | 19,17 | 19,17 | 18,81 | 19,00 | -0,68% | 37.821,00 |
| 05.01.2024 | 19,19 | 19,38 | 18,91 | 19,13 | -1,14% | 62.948,00 |
| 04.01.2024 | 19,74 | 19,78 | 19,26 | 19,35 | -0,97% | 41.969,00 |
| 03.01.2024 | 20,27 | 20,53 | 19,48 | 19,54 | -4,07% | 71.576,00 |
| 02.01.2024 | 20,84 | 20,84 | 20,33 | 20,37 | -1,26% | 56.026,00 |
| 29.12.2023 | 20,17 | 20,70 | 20,17 | 20,63 | -0,63% | 55.673,00 |
| 28.12.2023 | 20,87 | 21,03 | 20,64 | 20,76 | -1,38% | 41.385,00 |
| 27.12.2023 | 20,86 | 21,62 | 20,80 | 21,05 | 1,40% | 61.244,00 |
| 26.12.2023 | 20,48 | 20,98 | 20,33 | 20,76 | 1,22% | 50.718,00 |
| 22.12.2023 | 20,00 | 20,98 | 19,47 | 20,51 | 6,88% | 172.925,00 |