Echtzeit-Aktienkurs Logmein Inc
Bid:
Ask:
Aktienkurse zur Logmein Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2020 | 86,04 | 86,05 | 86,04 | 86,04 | 0,00% | 143.577,00 |
| 27.08.2020 | 86,02 | 86,05 | 86,01 | 86,04 | 0,01% | 221.156,00 |
| 26.08.2020 | 86,03 | 86,04 | 86,00 | 86,03 | 0,01% | 112.129,00 |
| 25.08.2020 | 86,04 | 86,04 | 86,00 | 86,02 | -0,01% | 53.020,00 |
| 24.08.2020 | 86,00 | 86,04 | 85,97 | 86,03 | 0,06% | 58.151,00 |
| 21.08.2020 | 85,96 | 85,98 | 85,95 | 85,98 | 0,01% | 93.979,00 |
| 20.08.2020 | 85,94 | 85,98 | 85,84 | 85,97 | 0,03% | 212.077,00 |
| 19.08.2020 | 85,95 | 85,98 | 85,93 | 85,94 | 0,00% | 112.696,00 |
| 18.08.2020 | 85,95 | 85,96 | 85,93 | 85,94 | 0,00% | 95.042,00 |
| 17.08.2020 | 85,94 | 85,96 | 85,93 | 85,94 | 0,00% | 186.652,00 |
| 14.08.2020 | 85,94 | 85,98 | 85,92 | 85,94 | 0,00% | 63.599,00 |
| 13.08.2020 | 85,92 | 85,95 | 85,89 | 85,94 | 0,00% | 49.931,00 |
| 12.08.2020 | 85,90 | 85,96 | 85,85 | 85,94 | 0,01% | 260.874,00 |
| 11.08.2020 | 85,85 | 85,96 | 85,85 | 85,93 | 0,02% | 219.503,00 |
| 10.08.2020 | 85,85 | 85,92 | 85,85 | 85,91 | 0,02% | 72.164,00 |
| 07.08.2020 | 85,83 | 85,91 | 85,83 | 85,89 | 0,01% | 66.174,00 |
| 06.08.2020 | 85,84 | 85,88 | 85,82 | 85,88 | 0,02% | 66.384,00 |
| 05.08.2020 | 85,84 | 85,92 | 85,81 | 85,86 | 0,02% | 393.564,00 |
| 04.08.2020 | 85,82 | 85,85 | 85,78 | 85,84 | 0,00% | 139.348,00 |
| 03.08.2020 | 85,76 | 85,84 | 85,74 | 85,84 | 0,03% | 261.800,00 |
| 31.07.2020 | 85,79 | 85,84 | 85,73 | 85,81 | 0,10% | 165.048,00 |
| 30.07.2020 | 85,60 | 85,80 | 85,55 | 85,72 | 0,20% | 150.968,00 |
| 29.07.2020 | 85,52 | 85,62 | 85,51 | 85,55 | 0,11% | 98.964,00 |
| 28.07.2020 | 85,62 | 85,70 | 85,46 | 85,46 | -0,20% | 110.460,00 |
| 27.07.2020 | 85,62 | 85,72 | 85,57 | 85,63 | -0,01% | 70.801,00 |
| 24.07.2020 | 85,50 | 85,72 | 85,50 | 85,64 | 0,00% | 118.099,00 |
| 23.07.2020 | 85,73 | 85,81 | 85,58 | 85,64 | -0,12% | 85.371,00 |
| 22.07.2020 | 85,74 | 85,83 | 85,73 | 85,74 | 0,04% | 92.930,00 |
| 21.07.2020 | 85,90 | 85,90 | 85,71 | 85,71 | -0,08% | 86.609,00 |
| 20.07.2020 | 85,82 | 85,84 | 85,75 | 85,78 | -0,04% | 55.545,00 |
| 17.07.2020 | 85,66 | 85,88 | 85,40 | 85,82 | 0,19% | 135.754,00 |
| 16.07.2020 | 85,64 | 85,78 | 85,51 | 85,65 | 0,09% | 161.327,00 |
| 15.07.2020 | 85,59 | 85,69 | 85,46 | 85,57 | 0,00% | 78.716,00 |
| 14.07.2020 | 85,55 | 85,60 | 85,42 | 85,57 | 0,08% | 203.041,00 |
| 13.07.2020 | 85,62 | 85,70 | 85,47 | 85,50 | -0,09% | 296.945,00 |
| 10.07.2020 | 85,55 | 85,62 | 85,50 | 85,58 | -0,01% | 101.166,00 |
| 09.07.2020 | 85,57 | 85,60 | 85,47 | 85,59 | 0,06% | 128.781,00 |
| 08.07.2020 | 85,59 | 85,61 | 85,46 | 85,54 | 0,05% | 204.011,00 |
| 07.07.2020 | 85,40 | 85,80 | 85,36 | 85,50 | -0,02% | 387.782,00 |
| 06.07.2020 | 85,54 | 85,62 | 85,50 | 85,52 | 0,18% | 240.841,00 |
| 02.07.2020 | 85,49 | 85,65 | 85,28 | 85,36 | -0,06% | 149.067,00 |
| 01.07.2020 | 84,82 | 85,50 | 84,70 | 85,41 | 0,75% | 306.579,00 |
| 30.06.2020 | 85,24 | 85,25 | 84,69 | 84,77 | -0,61% | 308.578,00 |
| 29.06.2020 | 84,85 | 85,29 | 84,65 | 85,29 | 0,64% | 112.924,00 |
| 26.06.2020 | 84,87 | 85,05 | 84,56 | 84,75 | -0,24% | 325.017,00 |
| 25.06.2020 | 84,97 | 85,18 | 84,83 | 84,95 | -0,08% | 76.235,00 |
| 24.06.2020 | 85,13 | 85,28 | 85,01 | 85,02 | -0,27% | 110.959,00 |
| 23.06.2020 | 85,18 | 85,34 | 85,00 | 85,25 | 0,22% | 115.483,00 |
| 22.06.2020 | 85,00 | 85,07 | 84,88 | 85,06 | 0,19% | 121.781,00 |
| 19.06.2020 | 85,29 | 85,29 | 84,72 | 84,90 | -0,12% | 347.035,00 |
| 18.06.2020 | 85,17 | 85,17 | 84,92 | 85,00 | -0,18% | 85.684,00 |
| 17.06.2020 | 85,08 | 85,30 | 84,86 | 85,15 | 0,02% | 77.038,00 |
| 16.06.2020 | 84,91 | 85,27 | 84,75 | 85,13 | 0,52% | 253.334,00 |
| 15.06.2020 | 84,23 | 84,95 | 84,14 | 84,69 | -0,01% | 317.912,00 |
| 12.06.2020 | 85,15 | 85,19 | 84,37 | 84,70 | -0,28% | 288.446,00 |
| 11.06.2020 | 84,77 | 85,30 | 84,65 | 84,94 | -0,25% | 247.306,00 |
| 10.06.2020 | 85,49 | 85,49 | 85,13 | 85,15 | -0,28% | 173.377,00 |
| 09.06.2020 | 85,26 | 85,45 | 85,26 | 85,39 | 0,04% | 158.287,00 |
| 08.06.2020 | 85,38 | 85,45 | 85,10 | 85,36 | 0,09% | 536.510,00 |
| 05.06.2020 | 85,12 | 85,59 | 85,12 | 85,28 | 0,24% | 384.020,00 |
| 04.06.2020 | 84,90 | 85,18 | 84,90 | 85,08 | 0,02% | 215.630,00 |
| 03.06.2020 | 85,01 | 85,23 | 84,85 | 85,06 | 0,07% | 162.711,00 |
| 02.06.2020 | 84,89 | 85,19 | 84,71 | 85,00 | 0,24% | 140.265,00 |
| 01.06.2020 | 84,77 | 85,07 | 84,48 | 84,80 | -0,12% | 158.767,00 |
| 29.05.2020 | 84,80 | 85,25 | 84,60 | 84,90 | 0,22% | 332.987,00 |
| 28.05.2020 | 84,92 | 84,92 | 84,63 | 84,71 | -0,07% | 107.394,00 |
| 27.05.2020 | 84,25 | 84,85 | 83,75 | 84,77 | 0,64% | 154.158,00 |
| 26.05.2020 | 84,64 | 84,69 | 84,21 | 84,23 | 0,19% | 238.728,00 |
| 22.05.2020 | 84,94 | 85,10 | 83,94 | 84,07 | -0,99% | 336.501,00 |
| 21.05.2020 | 85,05 | 85,17 | 84,83 | 84,91 | -0,18% | 176.656,00 |
| 20.05.2020 | 85,15 | 85,30 | 84,94 | 85,06 | 0,08% | 205.748,00 |
| 19.05.2020 | 85,18 | 85,24 | 84,99 | 84,99 | 0,09% | 148.960,00 |
| 18.05.2020 | 85,30 | 85,30 | 84,90 | 84,91 | -0,47% | 275.128,00 |
| 15.05.2020 | 85,04 | 85,34 | 84,88 | 85,32 | 0,25% | 282.251,00 |
| 14.05.2020 | 84,88 | 85,13 | 84,80 | 85,10 | -0,07% | 199.930,00 |
| 13.05.2020 | 85,20 | 85,30 | 84,93 | 85,16 | 0,06% | 224.156,00 |
| 12.05.2020 | 85,30 | 85,34 | 85,10 | 85,11 | -0,25% | 211.316,00 |
| 11.05.2020 | 85,24 | 85,37 | 85,12 | 85,32 | 0,15% | 166.183,00 |
| 08.05.2020 | 85,38 | 85,43 | 85,15 | 85,19 | -0,19% | 409.634,00 |
| 07.05.2020 | 85,40 | 85,40 | 85,24 | 85,35 | 0,11% | 295.941,00 |
| 06.05.2020 | 85,35 | 85,50 | 85,21 | 85,26 | 0,06% | 85.185,00 |
| 05.05.2020 | 85,42 | 85,48 | 85,12 | 85,21 | -0,12% | 372.818,00 |
| 04.05.2020 | 85,12 | 85,43 | 85,02 | 85,31 | -0,05% | 165.004,00 |
| 01.05.2020 | 85,17 | 85,48 | 85,11 | 85,35 | -0,13% | 170.462,00 |
| 30.04.2020 | 85,06 | 85,64 | 84,90 | 85,46 | 0,48% | 301.052,00 |
| 29.04.2020 | 85,05 | 85,37 | 84,95 | 85,05 | 0,19% | 436.789,00 |
| 28.04.2020 | 85,10 | 85,25 | 84,65 | 84,89 | -0,14% | 186.487,00 |
| 27.04.2020 | 85,00 | 85,24 | 84,97 | 85,01 | 0,24% | 150.188,00 |
| 24.04.2020 | 84,80 | 84,90 | 84,62 | 84,81 | 0,09% | 241.329,00 |
| 23.04.2020 | 84,63 | 84,85 | 84,55 | 84,73 | 0,12% | 150.226,00 |
| 22.04.2020 | 84,87 | 84,93 | 84,35 | 84,63 | 0,13% | 185.043,00 |
| 21.04.2020 | 84,50 | 85,00 | 84,34 | 84,52 | -0,55% | 260.131,00 |
| 17.04.2020 | 85,05 | 85,17 | 84,74 | 84,99 | -0,01% | 182.346,00 |
| 16.04.2020 | 84,85 | 85,18 | 84,79 | 85,00 | 0,28% | 611.984,00 |
| 15.04.2020 | 84,59 | 84,98 | 84,51 | 84,76 | -0,08% | 226.132,00 |
| 14.04.2020 | 84,70 | 84,96 | 84,48 | 84,83 | 0,44% | 252.821,00 |
| 13.04.2020 | 84,56 | 84,75 | 84,34 | 84,46 | -0,28% | 246.694,00 |
| 09.04.2020 | 84,40 | 84,93 | 84,25 | 84,70 | 0,63% | 299.534,00 |
| 08.04.2020 | 84,29 | 84,53 | 83,47 | 84,17 | 0,29% | 452.421,00 |
| 07.04.2020 | 83,80 | 84,53 | 83,70 | 83,93 | 0,35% | 279.566,00 |