201,508$
1,40%
Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 200,65 | 202,16 | 199,72 | 201,44 | 1,40% | 312.863,00 |
| 05.06.2025 | 196,24 | 199,91 | 194,88 | 198,66 | 1,68% | 456.493,00 |
| 04.06.2025 | 194,76 | 196,22 | 194,29 | 195,37 | 0,41% | 214.310,00 |
| 03.06.2025 | 191,03 | 194,83 | 191,03 | 194,57 | 2,00% | 284.305,00 |
| 02.06.2025 | 192,77 | 192,77 | 188,65 | 190,76 | -1,46% | 303.572,00 |
| 30.05.2025 | 194,35 | 195,92 | 193,08 | 193,59 | -0,89% | 552.656,00 |
| 29.05.2025 | 193,80 | 195,59 | 192,65 | 195,33 | 1,50% | 297.199,00 |
| 28.05.2025 | 196,07 | 196,72 | 192,21 | 192,44 | -1,95% | 217.786,00 |
| 27.05.2025 | 194,33 | 196,82 | 192,62 | 196,27 | 2,48% | 319.073,00 |
| 23.05.2025 | 190,82 | 192,75 | 190,82 | 191,52 | -1,49% | 267.999,00 |
| 22.05.2025 | 194,06 | 197,43 | 192,22 | 194,41 | 0,02% | 205.497,00 |
| 21.05.2025 | 199,00 | 199,46 | 194,37 | 194,37 | -3,33% | 267.963,00 |
| 20.05.2025 | 201,92 | 203,47 | 200,16 | 201,07 | -0,19% | 265.779,00 |
| 19.05.2025 | 200,00 | 202,30 | 199,58 | 201,45 | -0,77% | 366.374,00 |
| 16.05.2025 | 197,53 | 203,16 | 197,13 | 203,01 | 2,57% | 634.781,00 |
| 15.05.2025 | 195,75 | 198,39 | 195,70 | 197,93 | 1,11% | 480.615,00 |
| 14.05.2025 | 195,56 | 196,89 | 194,58 | 195,76 | 0,10% | 391.347,00 |
| 13.05.2025 | 195,76 | 197,55 | 194,92 | 195,57 | 0,35% | 213.651,00 |
| 12.05.2025 | 194,40 | 198,54 | 193,63 | 194,89 | 4,85% | 382.292,00 |
| 09.05.2025 | 187,21 | 189,80 | 185,37 | 185,88 | -0,71% | 287.739,00 |
| 08.05.2025 | 183,76 | 189,13 | 181,90 | 187,21 | 3,16% | 354.953,00 |
| 07.05.2025 | 181,16 | 183,48 | 180,16 | 181,48 | 0,56% | 378.047,00 |
| 06.05.2025 | 181,35 | 182,96 | 179,71 | 180,47 | -1,26% | 276.032,00 |
| 05.05.2025 | 182,45 | 185,03 | 181,51 | 182,77 | -0,40% | 277.144,00 |
| 02.05.2025 | 181,12 | 184,27 | 179,91 | 183,50 | 3,30% | 415.176,00 |
| 01.05.2025 | 175,91 | 180,89 | 175,89 | 177,64 | 0,95% | 528.959,00 |
| 30.04.2025 | 170,02 | 179,35 | 170,01 | 175,97 | -4,36% | 888.792,00 |
| 29.04.2025 | 182,59 | 185,43 | 182,16 | 184,00 | -0,11% | 574.502,00 |
| 28.04.2025 | 186,23 | 188,73 | 182,64 | 184,21 | -0,83% | 372.651,00 |
| 25.04.2025 | 184,86 | 187,03 | 184,73 | 185,76 | -0,31% | 238.394,00 |
| 24.04.2025 | 182,91 | 187,71 | 181,65 | 186,34 | 2,95% | 214.740,00 |
| 23.04.2025 | 181,84 | 185,91 | 179,49 | 181,00 | 2,26% | 280.386,00 |
| 22.04.2025 | 174,79 | 178,54 | 173,26 | 177,00 | 2,75% | 363.633,00 |
| 21.04.2025 | 176,79 | 176,79 | 169,69 | 172,26 | -2,89% | 319.517,00 |
| 17.04.2025 | 177,84 | 180,38 | 176,51 | 177,38 | 0,05% | 236.594,00 |
| 16.04.2025 | 180,01 | 180,91 | 175,74 | 177,29 | -1,56% | 260.326,00 |
| 15.04.2025 | 180,57 | 183,56 | 178,97 | 180,10 | 0,08% | 157.555,00 |
| 14.04.2025 | 182,66 | 185,24 | 177,34 | 179,95 | -0,65% | 214.363,00 |
| 11.04.2025 | 177,17 | 182,18 | 174,75 | 181,13 | 2,38% | 226.677,00 |
| 10.04.2025 | 179,93 | 181,28 | 171,91 | 176,92 | -4,16% | 305.630,00 |
| 09.04.2025 | 165,54 | 186,42 | 164,06 | 184,60 | 10,42% | 496.928,00 |
| 08.04.2025 | 172,90 | 178,44 | 164,74 | 167,18 | -0,91% | 381.539,00 |
| 07.04.2025 | 167,97 | 176,05 | 161,11 | 168,72 | -1,92% | 481.335,00 |
| 04.04.2025 | 170,13 | 175,37 | 168,29 | 172,02 | -4,09% | 459.602,00 |
| 03.04.2025 | 185,35 | 186,11 | 179,25 | 179,35 | -7,92% | 403.286,00 |
| 02.04.2025 | 189,80 | 195,18 | 188,40 | 194,78 | 1,33% | 207.457,00 |
| 01.04.2025 | 188,14 | 192,28 | 187,37 | 192,22 | 1,55% | 330.736,00 |
| 31.03.2025 | 187,50 | 190,90 | 186,00 | 189,29 | -0,53% | 250.089,00 |
| 28.03.2025 | 193,91 | 195,71 | 189,22 | 190,29 | -2,35% | 278.207,00 |
| 27.03.2025 | 195,33 | 196,50 | 192,21 | 194,86 | -1,22% | 257.284,00 |
| 26.03.2025 | 197,16 | 199,84 | 196,60 | 197,26 | 0,46% | 318.836,00 |
| 25.03.2025 | 198,21 | 199,45 | 194,09 | 196,35 | -0,60% | 334.414,00 |
| 24.03.2025 | 194,56 | 198,31 | 194,02 | 197,54 | 2,87% | 252.437,00 |
| 21.03.2025 | 192,00 | 193,73 | 190,60 | 192,02 | -1,06% | 1.037.330,00 |
| 20.03.2025 | 192,77 | 195,31 | 191,50 | 194,07 | -0,16% | 429.653,00 |
| 19.03.2025 | 190,58 | 195,87 | 190,58 | 194,38 | 1,98% | 393.367,00 |
| 18.03.2025 | 190,41 | 191,77 | 189,59 | 190,60 | -0,21% | 391.795,00 |
| 17.03.2025 | 189,27 | 191,97 | 188,79 | 191,01 | 0,27% | 387.244,00 |
| 14.03.2025 | 187,40 | 190,71 | 185,01 | 190,50 | 3,01% | 363.234,00 |
| 13.03.2025 | 190,22 | 191,74 | 184,43 | 184,94 | -2,90% | 543.811,00 |
| 12.03.2025 | 199,39 | 200,63 | 190,40 | 190,47 | -3,49% | 486.214,00 |
| 11.03.2025 | 197,91 | 200,88 | 194,23 | 197,36 | -0,13% | 353.691,00 |
| 10.03.2025 | 200,25 | 204,64 | 196,00 | 197,61 | -2,01% | 302.105,00 |
| 07.03.2025 | 194,87 | 201,94 | 194,25 | 201,67 | 2,93% | 339.415,00 |
| 06.03.2025 | 197,90 | 197,92 | 192,28 | 195,92 | 0,05% | 338.189,00 |
| 05.03.2025 | 193,97 | 197,89 | 191,86 | 195,82 | 1,21% | 397.111,00 |
| 04.03.2025 | 196,71 | 200,10 | 193,33 | 193,48 | -3,36% | 312.686,00 |
| 03.03.2025 | 207,62 | 209,04 | 199,51 | 200,21 | -3,14% | 373.200,00 |
| 28.02.2025 | 204,94 | 206,88 | 202,02 | 206,69 | 0,72% | 457.401,00 |
| 27.02.2025 | 207,71 | 209,09 | 205,10 | 205,22 | -1,23% | 186.504,00 |
| 26.02.2025 | 208,15 | 209,82 | 206,38 | 207,77 | -0,03% | 195.864,00 |
| 25.02.2025 | 207,09 | 209,50 | 206,18 | 207,84 | 0,18% | 164.256,00 |
| 24.02.2025 | 208,05 | 209,37 | 204,57 | 207,47 | 0,10% | 228.911,00 |
| 21.02.2025 | 212,80 | 212,90 | 206,26 | 207,27 | -2,06% | 301.101,00 |
| 20.02.2025 | 213,73 | 215,06 | 211,04 | 211,64 | -1,97% | 203.341,00 |
| 19.02.2025 | 216,81 | 217,23 | 213,50 | 215,90 | -0,42% | 317.823,00 |
| 18.02.2025 | 214,90 | 217,80 | 212,74 | 216,81 | 1,40% | 357.262,00 |
| 14.02.2025 | 215,51 | 216,62 | 212,32 | 213,82 | 0,00% | 595.316,00 |
| 13.02.2025 | 217,87 | 220,36 | 208,59 | 213,81 | 10,21% | 881.399,00 |
| 12.02.2025 | 190,38 | 194,43 | 189,19 | 194,00 | 0,26% | 331.646,00 |
| 11.02.2025 | 192,50 | 195,28 | 192,23 | 193,50 | 0,26% | 184.167,00 |
| 10.02.2025 | 194,65 | 194,65 | 191,97 | 193,00 | 0,92% | 256.111,00 |
| 07.02.2025 | 193,21 | 194,25 | 190,34 | 191,25 | -1,03% | 198.263,00 |
| 06.02.2025 | 193,48 | 194,63 | 191,63 | 193,24 | 0,59% | 235.741,00 |
| 05.02.2025 | 193,47 | 193,47 | 189,00 | 192,11 | -0,66% | 228.122,00 |
| 04.02.2025 | 192,00 | 194,50 | 192,00 | 193,38 | 0,48% | 224.505,00 |
| 03.02.2025 | 194,49 | 195,56 | 188,98 | 192,46 | -3,18% | 398.846,00 |
| 31.01.2025 | 199,56 | 201,14 | 197,27 | 198,78 | -0,76% | 477.548,00 |
| 30.01.2025 | 197,27 | 201,63 | 197,27 | 200,30 | 2,48% | 190.710,00 |
| 29.01.2025 | 195,32 | 197,33 | 194,71 | 195,45 | -0,36% | 142.750,00 |
| 28.01.2025 | 196,64 | 197,59 | 194,18 | 196,15 | -0,47% | 147.546,00 |
| 27.01.2025 | 196,46 | 199,38 | 195,19 | 197,08 | -0,10% | 193.445,00 |
| 24.01.2025 | 197,39 | 198,20 | 196,09 | 197,27 | -0,68% | 200.084,00 |
| 23.01.2025 | 198,94 | 200,25 | 197,50 | 198,62 | 0,00% | 233.507,00 |
| 22.01.2025 | 198,77 | 199,92 | 197,40 | 198,62 | -0,39% | 189.391,00 |
| 21.01.2025 | 196,48 | 201,43 | 196,48 | 199,39 | 2,61% | 223.620,00 |
| 17.01.2025 | 195,19 | 196,54 | 193,19 | 194,32 | 0,09% | 455.792,00 |
| 16.01.2025 | 191,91 | 196,28 | 191,61 | 194,14 | 1,06% | 250.363,00 |
| 15.01.2025 | 195,56 | 197,78 | 191,83 | 192,10 | 0,51% | 189.532,00 |
| 14.01.2025 | 186,70 | 191,19 | 186,70 | 191,13 | 2,51% | 204.299,00 |