Echtzeit-Aktienkurs Lee Enterprises Inc.
Bid:
Ask:
Aktienkurse zur Lee Enterprises Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 27,40 | 28,13 | 27,19 | 27,42 | -0,29% | 22.654,00 |
| 28.03.2022 | 26,25 | 27,93 | 26,25 | 27,50 | 3,62% | 36.334,00 |
| 25.03.2022 | 27,85 | 27,85 | 26,15 | 26,54 | -4,43% | 49.073,00 |
| 24.03.2022 | 27,73 | 28,31 | 27,70 | 27,77 | -0,32% | 15.804,00 |
| 23.03.2022 | 28,16 | 28,56 | 27,70 | 27,86 | 0,40% | 24.247,00 |
| 22.03.2022 | 28,25 | 28,49 | 27,70 | 27,75 | 0,11% | 38.906,00 |
| 21.03.2022 | 28,58 | 29,04 | 27,64 | 27,72 | -2,60% | 18.865,00 |
| 18.03.2022 | 28,87 | 29,87 | 27,30 | 28,46 | 0,21% | 67.458,00 |
| 17.03.2022 | 28,26 | 29,15 | 28,26 | 28,40 | 0,42% | 27.406,00 |
| 16.03.2022 | 28,73 | 29,80 | 28,23 | 28,28 | 0,35% | 18.031,00 |
| 15.03.2022 | 27,96 | 29,12 | 27,67 | 28,18 | 0,39% | 12.789,00 |
| 14.03.2022 | 28,81 | 29,34 | 27,66 | 28,07 | -3,21% | 32.811,00 |
| 11.03.2022 | 30,56 | 30,56 | 28,70 | 29,00 | -2,91% | 25.232,00 |
| 10.03.2022 | 31,05 | 31,58 | 29,30 | 29,87 | -5,80% | 25.583,00 |
| 09.03.2022 | 31,47 | 31,98 | 30,49 | 31,71 | 4,83% | 50.652,00 |
| 08.03.2022 | 28,64 | 31,50 | 28,56 | 30,25 | 4,93% | 24.250,00 |
| 07.03.2022 | 28,51 | 29,35 | 28,11 | 28,83 | 0,10% | 27.259,00 |
| 04.03.2022 | 30,97 | 31,63 | 28,71 | 28,80 | -5,82% | 48.683,00 |
| 03.03.2022 | 32,70 | 32,70 | 30,57 | 30,58 | -6,28% | 25.823,00 |
| 02.03.2022 | 31,12 | 32,74 | 31,04 | 32,63 | 4,02% | 21.193,00 |
| 01.03.2022 | 32,99 | 33,08 | 31,14 | 31,37 | -5,80% | 30.654,00 |
| 28.02.2022 | 33,62 | 34,50 | 32,71 | 33,30 | -1,62% | 14.763,00 |
| 25.02.2022 | 33,01 | 34,08 | 32,48 | 33,85 | 2,08% | 21.440,00 |
| 24.02.2022 | 31,75 | 33,17 | 30,44 | 33,16 | 3,69% | 35.582,00 |
| 23.02.2022 | 32,95 | 32,95 | 31,97 | 31,98 | -2,83% | 20.482,00 |
| 22.02.2022 | 34,15 | 34,37 | 32,70 | 32,91 | -5,70% | 33.095,00 |
| 18.02.2022 | 36,50 | 36,50 | 34,80 | 34,90 | -2,43% | 11.601,00 |
| 17.02.2022 | 37,07 | 37,53 | 35,77 | 35,77 | -3,77% | 30.339,00 |
| 16.02.2022 | 36,96 | 37,50 | 36,25 | 37,17 | 0,62% | 20.430,00 |
| 15.02.2022 | 35,60 | 37,12 | 35,60 | 36,94 | 4,06% | 25.945,00 |
| 14.02.2022 | 34,82 | 35,97 | 34,48 | 35,50 | 1,69% | 31.302,00 |
| 11.02.2022 | 33,72 | 35,38 | 32,52 | 34,91 | 4,74% | 43.896,00 |
| 10.02.2022 | 33,84 | 34,25 | 33,02 | 33,33 | -0,39% | 19.517,00 |
| 09.02.2022 | 34,06 | 34,67 | 33,33 | 33,46 | -0,12% | 41.283,00 |
| 08.02.2022 | 33,04 | 33,98 | 32,50 | 33,50 | 1,73% | 35.992,00 |
| 07.02.2022 | 34,60 | 34,79 | 31,98 | 32,93 | -3,12% | 65.646,00 |
| 04.02.2022 | 34,32 | 34,67 | 32,05 | 33,99 | -0,21% | 67.723,00 |
| 03.02.2022 | 35,50 | 37,50 | 31,90 | 34,06 | -12,91% | 210.780,00 |
| 02.02.2022 | 37,49 | 40,15 | 35,85 | 39,11 | 5,11% | 71.432,00 |
| 01.02.2022 | 36,81 | 37,98 | 36,70 | 37,21 | 1,67% | 32.355,00 |
| 31.01.2022 | 34,88 | 37,31 | 34,07 | 36,60 | 3,62% | 52.394,00 |
| 28.01.2022 | 34,39 | 35,86 | 33,31 | 35,32 | 5,53% | 38.601,00 |
| 27.01.2022 | 34,53 | 34,75 | 32,88 | 33,47 | -2,28% | 39.125,00 |
| 26.01.2022 | 36,34 | 36,56 | 33,51 | 34,25 | -2,73% | 29.235,00 |
| 25.01.2022 | 34,76 | 35,97 | 34,33 | 35,21 | -0,14% | 17.899,00 |
| 24.01.2022 | 35,00 | 35,85 | 33,03 | 35,26 | -1,51% | 62.334,00 |
| 21.01.2022 | 36,16 | 36,99 | 35,42 | 35,80 | -2,35% | 39.010,00 |
| 20.01.2022 | 37,75 | 38,95 | 36,66 | 36,66 | -3,20% | 63.751,00 |
| 19.01.2022 | 39,26 | 40,37 | 37,71 | 37,87 | -3,42% | 36.959,00 |
| 18.01.2022 | 40,70 | 41,87 | 39,20 | 39,21 | -2,90% | 47.803,00 |
| 14.01.2022 | 42,81 | 43,47 | 38,64 | 40,38 | -6,09% | 84.139,00 |
| 13.01.2022 | 42,48 | 43,72 | 41,57 | 43,00 | 2,77% | 58.056,00 |
| 12.01.2022 | 43,35 | 44,43 | 41,34 | 41,84 | -3,17% | 74.480,00 |
| 11.01.2022 | 39,00 | 43,50 | 38,67 | 43,21 | 11,17% | 92.879,00 |
| 10.01.2022 | 39,00 | 39,00 | 37,50 | 38,87 | -1,14% | 42.459,00 |
| 07.01.2022 | 38,74 | 39,99 | 38,74 | 39,32 | 2,16% | 72.983,00 |
| 06.01.2022 | 37,46 | 39,44 | 37,46 | 38,49 | 4,03% | 35.600,00 |
| 05.01.2022 | 37,98 | 38,10 | 36,22 | 37,00 | -2,50% | 58.997,00 |
| 04.01.2022 | 38,00 | 40,82 | 37,63 | 37,95 | 2,02% | 85.138,00 |
| 03.01.2022 | 35,05 | 38,38 | 35,05 | 37,20 | 7,70% | 103.932,00 |
| 31.12.2021 | 34,89 | 36,23 | 34,25 | 34,54 | -1,17% | 38.954,00 |
| 30.12.2021 | 35,65 | 36,58 | 34,95 | 34,95 | -2,24% | 23.913,00 |
| 29.12.2021 | 37,49 | 37,50 | 34,06 | 35,75 | -4,67% | 44.082,00 |
| 28.12.2021 | 37,07 | 38,97 | 37,07 | 37,50 | -0,08% | 46.439,00 |
| 27.12.2021 | 39,45 | 39,45 | 36,15 | 37,53 | -3,74% | 43.822,00 |
| 23.12.2021 | 39,78 | 39,78 | 38,14 | 38,99 | -1,09% | 48.099,00 |
| 22.12.2021 | 39,05 | 39,50 | 38,00 | 39,42 | 0,95% | 63.910,00 |
| 21.12.2021 | 35,00 | 39,71 | 35,00 | 39,05 | 11,19% | 84.816,00 |
| 20.12.2021 | 35,63 | 36,38 | 33,88 | 35,12 | -1,04% | 91.132,00 |
| 17.12.2021 | 36,91 | 37,62 | 35,49 | 35,49 | -2,90% | 78.360,00 |
| 16.12.2021 | 40,08 | 40,08 | 36,10 | 36,55 | -9,82% | 125.775,00 |
| 15.12.2021 | 36,00 | 41,00 | 34,49 | 40,53 | 12,33% | 186.906,00 |
| 14.12.2021 | 33,60 | 36,66 | 33,54 | 36,08 | 7,19% | 130.645,00 |
| 13.12.2021 | 30,26 | 34,70 | 29,73 | 33,66 | 12,16% | 202.853,00 |
| 10.12.2021 | 28,00 | 30,26 | 27,99 | 30,01 | 8,34% | 98.117,00 |
| 09.12.2021 | 27,96 | 28,92 | 27,06 | 27,70 | 11,02% | 247.125,00 |
| 08.12.2021 | 25,06 | 25,50 | 24,85 | 24,95 | 0,40% | 73.890,00 |
| 07.12.2021 | 25,40 | 25,42 | 24,39 | 24,85 | -1,27% | 26.935,00 |
| 06.12.2021 | 25,33 | 25,37 | 24,91 | 25,17 | -0,51% | 45.168,00 |
| 03.12.2021 | 24,17 | 25,75 | 24,17 | 25,30 | 5,37% | 61.960,00 |
| 02.12.2021 | 24,48 | 25,39 | 23,82 | 24,01 | -1,07% | 48.682,00 |
| 01.12.2021 | 25,07 | 25,10 | 24,06 | 24,27 | -2,18% | 50.056,00 |
| 30.11.2021 | 25,50 | 26,16 | 24,28 | 24,81 | -2,13% | 74.214,00 |
| 29.11.2021 | 24,89 | 25,57 | 24,70 | 25,35 | 4,15% | 197.065,00 |
| 26.11.2021 | 24,21 | 24,40 | 24,05 | 24,34 | -0,37% | 28.178,00 |
| 24.11.2021 | 24,18 | 24,66 | 24,01 | 24,43 | 0,83% | 84.769,00 |
| 23.11.2021 | 23,30 | 24,33 | 23,30 | 24,23 | 3,55% | 203.177,00 |
| 22.11.2021 | 18,73 | 23,44 | 18,73 | 23,40 | 26,83% | 1.121.289,00 |
| 19.11.2021 | 19,20 | 19,95 | 18,45 | 18,45 | -3,96% | 15.045,00 |
| 18.11.2021 | 18,76 | 20,28 | 18,69 | 19,21 | 2,18% | 26.309,00 |
| 17.11.2021 | 19,94 | 20,01 | 18,69 | 18,80 | -6,00% | 53.883,00 |
| 16.11.2021 | 20,32 | 20,48 | 20,00 | 20,00 | -2,01% | 24.780,00 |
| 15.11.2021 | 20,88 | 20,89 | 20,24 | 20,41 | -1,45% | 11.696,00 |
| 12.11.2021 | 20,86 | 20,86 | 20,71 | 20,71 | 0,10% | 7.332,00 |
| 11.11.2021 | 21,05 | 21,05 | 20,68 | 20,69 | -0,81% | 10.807,00 |
| 10.11.2021 | 20,61 | 21,00 | 20,06 | 20,86 | 0,97% | 33.890,00 |
| 09.11.2021 | 20,97 | 21,00 | 20,63 | 20,66 | -1,62% | 23.949,00 |
| 08.11.2021 | 20,93 | 21,00 | 20,79 | 21,00 | 1,84% | 9.047,00 |
| 05.11.2021 | 20,90 | 21,00 | 20,61 | 20,62 | -0,05% | 28.752,00 |
| 04.11.2021 | 20,51 | 21,10 | 20,25 | 20,63 | 0,63% | 234.844,00 |