Deutsche Märkte öffnen in 8 Stunden 5 Minuten

Lazard Ltd (LAZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,08-1,34 (-3,32%)
Börsenschluss: 04:00PM EST
40,06 +0,98 (+2,51%)
Nachbörse: 04:41PM EST
Zeitraum:
06. Feb. 2022 - 06. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 202339,8039,9938,7839,0839,08764.186
03. Feb. 202340,0740,6639,7940,4240,421.011.100
02. Feb. 202341,0043,4440,2040,8540,851.927.900
01. Feb. 202339,8341,1739,1141,1641,161.029.500
31. Jan. 202340,1340,5339,5740,0840,08894.400
30. Jan. 202340,5041,2740,2240,3740,37350.500
27. Jan. 202340,6141,5140,5140,8940,89443.300
26. Jan. 202340,1540,8139,8740,6940,69483.700
25. Jan. 202339,0640,1038,9439,9139,91581.500
24. Jan. 202340,0040,6739,5739,5739,57450.800
23. Jan. 202339,9940,4939,6440,1340,13394.300
20. Jan. 202339,1739,9938,8839,9939,99422.900
19. Jan. 202338,4138,9438,2938,8838,88512.300
18. Jan. 202339,0239,9338,9338,9938,99557.800
17. Jan. 202338,7639,5838,7639,0039,00770.600
13. Jan. 202337,7338,7637,7338,6538,65264.400
12. Jan. 202338,5438,5437,4338,0938,09528.100
11. Jan. 202337,2538,3136,7938,2438,24460.500
10. Jan. 202336,5637,5936,3737,2137,21482.200
09. Jan. 202336,8437,9736,7136,7436,74763.000
06. Jan. 202336,1436,7935,9536,5736,57535.000
05. Jan. 202335,7336,2635,2035,6235,62653.600
04. Jan. 202335,2236,0535,0935,8935,89916.700
03. Jan. 202335,1935,6934,9335,0135,01820.600
30. Dez. 202234,8834,8834,1034,6734,67422.300
29. Dez. 202234,7735,3634,7035,2335,23904.900
28. Dez. 202235,1135,2034,5434,7034,70509.700
27. Dez. 202235,4635,5934,8935,2535,251.208.200
23. Dez. 202235,1135,6234,6635,6235,62850.700
22. Dez. 202236,2436,6734,8035,4035,40799.000
21. Dez. 202236,2336,8236,0936,8236,82609.400
20. Dez. 202234,9436,2334,8235,7835,78870.200
19. Dez. 202235,7436,0335,3135,4635,46779.000
16. Dez. 202235,4336,6335,4335,9735,971.536.300
15. Dez. 202237,9238,1136,2136,3336,331.645.500
14. Dez. 202238,3839,2038,2738,8038,801.015.300
13. Dez. 202238,4139,9538,1838,6038,601.275.000
12. Dez. 202235,9237,7735,5637,7537,75918.000
09. Dez. 202235,6436,1035,3935,8835,88563.200
08. Dez. 202235,6636,5735,2535,9135,91563.700
07. Dez. 202234,0536,3233,7035,6235,62984.800
06. Dez. 202234,5034,5533,4934,0534,05654.800
05. Dez. 202236,2836,4534,1134,6434,64767.900
02. Dez. 202236,2637,1236,2636,7536,75671.100
01. Dez. 202236,5437,0936,2236,9136,91349.800
30. Nov. 202236,4236,6234,9536,6136,611.088.000
29. Nov. 202236,1936,5936,0536,4736,47300.900
28. Nov. 202236,3936,7735,9836,2136,21549.000
25. Nov. 202236,3737,0536,1036,7536,75212.900
23. Nov. 202236,6737,0036,4936,9436,94269.200
22. Nov. 202236,5536,9336,2936,7436,74416.400
21. Nov. 202236,3836,9536,1036,5436,54391.700
18. Nov. 202237,4337,5536,3336,5936,59494.800
17. Nov. 202237,0137,3136,3736,8436,84550.400
16. Nov. 202238,7238,8137,4037,7137,71449.300
15. Nov. 202239,5039,9738,3638,7238,72786.200
14. Nov. 202238,1140,0537,6538,8138,811.580.300
11. Nov. 202237,9839,6637,8138,8438,841.572.200
10. Nov. 202236,2838,1035,9938,1038,10807.200
09. Nov. 202235,2035,5634,7634,8634,86246.200
08. Nov. 202235,6636,8935,4035,5235,52886.700
07. Nov. 202235,2035,6834,2635,6335,63873.900
04. Nov. 202235,4635,9834,4134,9734,97987.900
03. Nov. 202236,2436,2435,0835,2435,24887.400
02. Nov. 202237,2938,1136,8136,8736,87818.300
01. Nov. 202237,8638,1337,1337,5137,51767.300
31. Okt. 202238,3838,4337,4237,7137,71571.000
28. Okt. 202237,0738,8136,9738,5538,55994.000
27. Okt. 202236,8637,9336,2037,1737,171.406.600
26. Okt. 202234,7536,9534,6036,2036,201.757.500
25. Okt. 202234,4634,6233,6934,5034,501.399.800
24. Okt. 202234,6634,6934,0634,5034,50925.800
21. Okt. 202233,0034,4632,7334,2534,25861.700
20. Okt. 202233,0933,6532,6232,7432,74501.500
19. Okt. 202233,3133,8732,7133,0033,00638.000
18. Okt. 202233,8534,2833,4833,5533,55747.800
17. Okt. 202232,6333,1332,2632,9432,94724.500
14. Okt. 202232,8833,4531,7431,9431,94664.400
13. Okt. 202230,6733,2030,2132,7532,75877.800
12. Okt. 202231,8332,0231,2231,2831,28865.900
11. Okt. 202231,9832,3731,1731,8431,84635.900
10. Okt. 202232,6132,9631,9432,1832,18475.900
07. Okt. 202232,7232,8332,1132,4132,41550.500
06. Okt. 202233,7534,0833,0233,0233,02657.200
05. Okt. 202233,8734,2033,2333,9933,99744.100
04. Okt. 202233,0334,8333,0334,4534,45842.500
03. Okt. 202232,4333,2031,6432,4132,41773.500
30. Sept. 202231,9232,7731,7531,8331,83924.300
29. Sept. 202232,2532,2831,5131,8531,85830.900
28. Sept. 202232,0432,9231,9032,6832,681.174.900
27. Sept. 202233,3433,5531,3831,9631,961.032.300
26. Sept. 202233,1933,8032,8832,9532,95643.500
23. Sept. 202234,7034,8333,0133,4733,471.011.600
22. Sept. 202235,7935,9334,8035,2935,29609.900
21. Sept. 202236,3736,9435,6535,6935,69628.200
20. Sept. 202236,7936,9035,8536,0936,09530.900
19. Sept. 202235,5937,2835,5337,0837,08685.100
16. Sept. 202236,7436,7435,5236,0536,051.100.000
15. Sept. 202236,6337,9236,5937,2237,22758.600
14. Sept. 202236,6137,5036,2336,7736,77792.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...