Deutsche Märkte geschlossen

Lemonade, Inc. (LMND)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
125,79+0,34 (+0,27%)
Börsenschluss: 4:00PM EST

124,00 -1,79 (-1,42 %)
Nachbörse: 7:59PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 2021127,00129,29118,33125,79125,792.764.063
25. Feb. 2021129,00136,79121,10125,45125,452.951.000
24. Feb. 2021132,07135,47125,10129,02129,022.069.300
23. Feb. 2021130,00133,63113,55129,28129,284.374.600
22. Feb. 2021147,07147,07135,26137,25137,253.261.800
19. Feb. 2021147,74153,20146,50148,59148,591.775.500
18. Feb. 2021148,82149,85141,13145,18145,182.165.600
17. Feb. 2021155,99158,75146,77152,25152,252.164.200
16. Feb. 2021165,83171,56154,61159,02159,022.918.000
12. Feb. 2021161,50168,44161,31163,93163,932.302.300
11. Feb. 2021156,15162,88152,13160,17160,172.799.800
10. Feb. 2021158,69165,75147,11154,77154,773.689.400
09. Feb. 2021141,90157,49141,90155,58155,584.144.200
08. Feb. 2021146,00149,26140,41141,79141,792.600.000
05. Feb. 2021148,90149,99142,61144,82144,822.101.100
04. Feb. 2021151,00154,27146,85148,00148,001.859.100
03. Feb. 2021145,49151,26141,13149,98149,982.224.600
02. Feb. 2021152,71152,71142,41143,44143,443.638.500
01. Feb. 2021148,00154,46145,29149,20149,202.836.400
29. Jan. 2021151,19156,88140,22145,25145,252.741.800
28. Jan. 2021159,99164,72147,17149,27149,272.924.400
27. Jan. 2021145,75182,90145,31156,00156,007.783.700
26. Jan. 2021151,21157,24146,15153,38153,383.545.600
25. Jan. 2021159,59170,50148,02150,98150,986.629.500
22. Jan. 2021145,10155,76144,50153,49153,492.891.700
21. Jan. 2021150,00152,48145,51148,19148,192.779.400
20. Jan. 2021146,83153,88143,87145,21145,214.136.500
19. Jan. 2021150,31150,80138,80142,64142,646.550.100
15. Jan. 2021153,59158,19143,14147,74147,749.373.700
14. Jan. 2021171,50173,48156,49158,50158,5015.223.600
13. Jan. 2021179,04187,00175,50176,64176,644.564.200
12. Jan. 2021170,00188,30166,00172,99172,998.216.600
11. Jan. 2021154,95184,00154,10183,26183,267.535.700
08. Jan. 2021148,18168,59142,00160,74160,747.505.100
07. Jan. 2021123,01152,99122,69152,18152,186.784.400
06. Jan. 2021118,00123,72113,61119,34119,342.217.600
05. Jan. 2021114,69124,17114,50122,00122,002.566.300
04. Jan. 2021126,05126,34111,06113,36113,363.713.000
31. Dez. 2020129,55130,78119,66122,50122,504.879.900
30. Dez. 2020118,30131,21118,30129,89129,894.738.400
29. Dez. 2020110,53120,80110,50118,34118,346.793.600
28. Dez. 2020119,00120,45106,01107,67107,676.543.600
24. Dez. 2020129,50131,61122,55125,11125,112.812.700
23. Dez. 2020122,64137,30122,30134,45134,455.511.800
22. Dez. 2020115,00119,50110,74119,08119,083.424.400
21. Dez. 2020104,00111,09100,25109,07109,072.848.100
18. Dez. 2020107,15108,9899,76106,51106,512.792.600
17. Dez. 202096,66105,2794,42103,56103,563.574.100
16. Dez. 202091,8896,3989,6496,3696,362.112.500
15. Dez. 202092,2393,1886,3290,8090,802.846.200
14. Dez. 202097,4298,0990,1092,0092,002.746.300
11. Dez. 2020100,75101,2587,5791,5991,595.590.400
10. Dez. 202085,23111,6885,0199,7099,707.697.800
09. Dez. 202092,0193,7584,1087,3987,392.926.400
08. Dez. 202097,3197,6589,3590,6090,603.844.500
07. Dez. 202090,0399,9988,0291,7291,727.528.100
04. Dez. 202082,5085,9578,0385,0485,045.463.900
03. Dez. 202066,9983,1765,9280,3580,359.344.400
02. Dez. 202065,3967,1162,3166,8366,831.059.000
01. Dez. 202071,3771,4063,1563,6563,652.150.000
30. Nov. 202073,6077,4968,9469,2769,272.498.800
27. Nov. 202069,3375,6268,5775,1375,131.470.600
25. Nov. 202068,7873,1567,2068,2268,222.255.500
24. Nov. 202064,5069,3463,0668,9968,992.125.100
23. Nov. 202064,0064,3361,3964,2364,23892.500
20. Nov. 202062,9863,6361,0863,1563,15562.000
19. Nov. 202063,8064,9160,5362,1762,17843.600
18. Nov. 202066,1366,1362,8063,7963,791.094.800
17. Nov. 202062,9566,0062,1065,2665,261.605.900
16. Nov. 202061,1966,0761,0065,2665,261.592.700
13. Nov. 202056,7060,1955,1559,8759,872.097.200
12. Nov. 202060,9360,9355,2556,0056,002.246.800
11. Nov. 202064,9965,3057,8057,9057,902.283.300
10. Nov. 202065,0068,6460,1265,9265,921.316.000
09. Nov. 202065,1366,6662,0065,6265,621.059.600
06. Nov. 202063,0063,1759,0761,3761,37853.700
05. Nov. 202060,5164,2060,5063,9563,95656.600
04. Nov. 202058,9760,8356,6559,7059,70638.600
03. Nov. 202053,4959,2853,4958,4058,401.063.500
02. Nov. 202052,4954,0251,0152,9652,96908.600
30. Okt. 202047,6951,1547,0950,2950,29986.300
29. Okt. 202049,5449,9246,6046,9046,901.109.300
28. Okt. 202048,9050,2048,0049,1349,13893.300
27. Okt. 202051,6451,8949,8050,7350,73448.100
26. Okt. 202050,5552,2848,9451,1951,191.125.500
23. Okt. 202053,7753,8750,0051,0951,091.417.600
22. Okt. 202057,9358,6452,3252,5352,531.420.100
21. Okt. 202059,0659,5956,7657,9857,98604.100
20. Okt. 202059,9360,7458,5058,5858,58484.900
19. Okt. 202059,3460,9658,5158,9558,95636.700
16. Okt. 202063,3163,6458,7258,9958,991.118.900
15. Okt. 202064,0265,6261,2462,4162,411.847.200
14. Okt. 202067,0072,5565,6768,0068,001.478.500
13. Okt. 202065,0268,7464,0066,7366,73756.400
12. Okt. 202067,8168,9963,0166,1766,171.408.100
09. Okt. 202060,1168,1958,5567,8167,812.353.900
08. Okt. 202054,7060,1254,5160,1060,101.547.300
07. Okt. 202053,1354,9053,1353,6053,60423.300
06. Okt. 202054,7655,3951,7052,4452,44552.900
05. Okt. 202053,0254,7552,7654,0054,00590.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...