189,843$
-0,73%
Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 190,82 | 196,22 | 187,54 | 189,71 | -0,80% | - |
| 01.05.2024 | 190,22 | 193,00 | 187,34 | 191,23 | 0,22% | 192.278,00 |
| 30.04.2024 | 189,93 | 191,16 | 187,77 | 190,81 | 0,24% | 165.796,00 |
| 29.04.2024 | 187,96 | 190,82 | 187,27 | 190,35 | 1,78% | 141.366,00 |
| 26.04.2024 | 187,28 | 188,86 | 186,94 | 187,03 | -0,51% | 149.765,00 |
| 25.04.2024 | 188,29 | 189,44 | 185,31 | 187,98 | -0,43% | 116.674,00 |
| 24.04.2024 | 185,36 | 189,27 | 185,28 | 188,80 | 1,04% | 131.268,00 |
| 23.04.2024 | 185,25 | 189,80 | 182,77 | 186,86 | 0,68% | 153.720,00 |
| 22.04.2024 | 186,79 | 187,74 | 185,01 | 185,59 | -0,68% | 109.279,00 |
| 19.04.2024 | 183,75 | 187,32 | 183,75 | 186,87 | 1,79% | 130.882,00 |
| 18.04.2024 | 186,31 | 186,31 | 182,80 | 183,59 | -1,00% | 138.112,00 |
| 17.04.2024 | 191,65 | 191,65 | 185,13 | 185,45 | -2,41% | 124.125,00 |
| 16.04.2024 | 194,30 | 195,21 | 189,87 | 190,02 | -2,44% | 148.667,00 |
| 15.04.2024 | 197,49 | 198,14 | 193,03 | 194,78 | -0,68% | 224.637,00 |
| 12.04.2024 | 197,55 | 198,21 | 194,88 | 196,11 | -1,24% | 93.124,00 |
| 11.04.2024 | 199,50 | 200,10 | 198,26 | 198,56 | -0,10% | 108.299,00 |
| 10.04.2024 | 199,52 | 199,69 | 196,96 | 198,75 | -2,04% | 111.384,00 |
| 09.04.2024 | 203,25 | 203,58 | 201,07 | 202,88 | 0,02% | 101.609,00 |
| 08.04.2024 | 204,98 | 205,41 | 202,71 | 202,83 | -0,66% | 80.857,00 |
| 05.04.2024 | 204,58 | 206,05 | 202,48 | 204,17 | -0,17% | 93.037,00 |
| 04.04.2024 | 205,79 | 206,67 | 204,25 | 204,51 | -0,34% | 87.356,00 |
| 03.04.2024 | 205,25 | 206,60 | 204,44 | 205,20 | -0,77% | 88.120,00 |
| 02.04.2024 | 205,90 | 206,95 | 202,11 | 206,80 | 0,35% | 123.582,00 |
| 01.04.2024 | 207,05 | 207,05 | 204,61 | 206,08 | -0,75% | 80.355,00 |
| 28.03.2024 | 208,06 | 209,08 | 206,96 | 207,63 | 0,27% | 81.001,00 |
| 27.03.2024 | 204,63 | 207,29 | 204,63 | 207,07 | 1,49% | 170.960,00 |
| 26.03.2024 | 204,76 | 204,98 | 201,41 | 204,02 | 0,43% | 87.172,00 |
| 25.03.2024 | 206,90 | 206,90 | 202,60 | 203,14 | -1,40% | 65.149,00 |
| 22.03.2024 | 205,86 | 207,30 | 204,10 | 206,02 | 0,14% | 94.251,00 |
| 21.03.2024 | 203,02 | 206,79 | 201,54 | 205,74 | 1,17% | 125.644,00 |
| 20.03.2024 | 199,18 | 203,50 | 198,92 | 203,36 | 2,24% | 147.165,00 |
| 19.03.2024 | 198,01 | 199,89 | 197,61 | 198,91 | 0,61% | 119.475,00 |
| 18.03.2024 | 198,09 | 200,63 | 197,10 | 197,70 | -0,25% | 101.169,00 |
| 15.03.2024 | 198,76 | 200,40 | 196,61 | 198,20 | -0,97% | 330.756,00 |
| 14.03.2024 | 199,83 | 200,18 | 197,96 | 200,15 | 0,16% | 95.823,00 |
| 13.03.2024 | 203,40 | 203,52 | 197,66 | 199,83 | -1,44% | 142.995,00 |
| 12.03.2024 | 203,71 | 204,48 | 201,57 | 202,75 | -0,71% | 186.435,00 |
| 11.03.2024 | 204,73 | 206,00 | 203,10 | 204,21 | -0,56% | 77.283,00 |
| 08.03.2024 | 206,51 | 207,27 | 204,24 | 205,36 | 0,17% | 84.555,00 |
| 07.03.2024 | 205,82 | 208,54 | 203,80 | 205,02 | 0,25% | 125.920,00 |
| 06.03.2024 | 205,14 | 207,24 | 203,66 | 204,50 | -0,03% | 79.325,00 |
| 05.03.2024 | 206,84 | 208,94 | 203,75 | 204,57 | -1,11% | 131.445,00 |
| 04.03.2024 | 207,52 | 209,81 | 206,78 | 206,86 | 0,30% | 106.633,00 |
| 01.03.2024 | 206,92 | 207,14 | 202,44 | 206,25 | -0,35% | 103.363,00 |
| 29.02.2024 | 206,82 | 208,43 | 203,40 | 206,98 | 0,86% | 175.152,00 |
| 28.02.2024 | 200,69 | 205,22 | 199,62 | 205,22 | 1,96% | 131.462,00 |
| 27.02.2024 | 202,15 | 202,15 | 199,50 | 201,27 | -0,09% | 142.812,00 |
| 26.02.2024 | 198,80 | 201,66 | 197,65 | 201,46 | 0,83% | 152.225,00 |
| 23.02.2024 | 193,85 | 199,84 | 193,85 | 199,81 | 3,43% | 146.219,00 |
| 22.02.2024 | 191,63 | 193,87 | 188,66 | 193,18 | 0,05% | 206.309,00 |
| 21.02.2024 | 193,05 | 195,25 | 191,63 | 193,08 | -0,41% | 122.285,00 |
| 20.02.2024 | 191,09 | 195,87 | 191,09 | 193,88 | 0,51% | 131.573,00 |
| 16.02.2024 | 192,31 | 194,35 | 189,97 | 192,89 | 0,22% | 87.194,00 |
| 15.02.2024 | 191,53 | 192,73 | 190,12 | 192,46 | 1,33% | 86.339,00 |
| 14.02.2024 | 190,06 | 191,40 | 187,76 | 189,94 | 0,15% | 99.796,00 |
| 13.02.2024 | 193,40 | 193,47 | 187,65 | 189,66 | -2,45% | 109.520,00 |
| 12.02.2024 | 189,47 | 194,92 | 189,47 | 194,42 | 3,00% | 131.696,00 |
| 09.02.2024 | 188,20 | 189,90 | 187,16 | 188,75 | 0,43% | 106.648,00 |
| 08.02.2024 | 187,84 | 190,99 | 186,97 | 187,95 | 0,17% | 105.517,00 |
| 07.02.2024 | 193,32 | 193,50 | 187,38 | 187,64 | -2,97% | 130.682,00 |
| 06.02.2024 | 196,61 | 198,44 | 192,64 | 193,38 | -1,64% | 152.731,00 |
| 05.02.2024 | 200,81 | 202,90 | 196,11 | 196,60 | -2,95% | 197.638,00 |
| 02.02.2024 | 202,00 | 204,92 | 197,52 | 202,57 | -0,72% | 296.459,00 |
| 01.02.2024 | 195,46 | 215,31 | 189,24 | 204,03 | 11,02% | 576.194,00 |
| 31.01.2024 | 187,44 | 190,56 | 183,71 | 183,78 | -1,88% | 381.276,00 |
| 30.01.2024 | 181,60 | 187,59 | 181,38 | 187,31 | 3,08% | 208.944,00 |
| 29.01.2024 | 180,44 | 181,75 | 178,99 | 181,71 | 1,03% | 124.752,00 |
| 26.01.2024 | 179,82 | 180,38 | 178,49 | 179,86 | 0,65% | 97.659,00 |
| 25.01.2024 | 178,21 | 179,08 | 175,10 | 178,69 | 1,44% | 198.789,00 |
| 24.01.2024 | 177,78 | 178,97 | 175,68 | 176,16 | -0,49% | 132.066,00 |
| 23.01.2024 | 175,99 | 178,07 | 174,52 | 177,03 | 1,51% | 118.532,00 |
| 22.01.2024 | 173,07 | 174,66 | 171,96 | 174,40 | 1,45% | 149.817,00 |
| 19.01.2024 | 173,73 | 173,73 | 170,82 | 171,90 | -0,77% | 113.139,00 |
| 18.01.2024 | 171,25 | 173,37 | 169,32 | 173,24 | 0,82% | 114.219,00 |
| 17.01.2024 | 170,23 | 172,72 | 170,23 | 171,83 | 0,30% | 97.226,00 |
| 16.01.2024 | 171,70 | 173,07 | 170,57 | 171,31 | -0,23% | 107.834,00 |
| 12.01.2024 | 169,46 | 172,15 | 169,10 | 171,70 | 2,24% | 124.656,00 |
| 11.01.2024 | 167,33 | 168,55 | 166,75 | 167,94 | -0,01% | 109.427,00 |
| 10.01.2024 | 164,77 | 168,09 | 164,36 | 167,95 | 1,29% | 116.417,00 |
| 09.01.2024 | 162,85 | 165,83 | 162,60 | 165,81 | 0,91% | 96.314,00 |
| 08.01.2024 | 162,81 | 164,63 | 162,81 | 164,32 | 0,74% | 72.680,00 |
| 05.01.2024 | 163,12 | 164,14 | 162,21 | 163,11 | -0,64% | 102.699,00 |
| 04.01.2024 | 163,90 | 165,25 | 162,88 | 164,16 | 0,26% | 101.383,00 |
| 03.01.2024 | 166,66 | 167,55 | 163,32 | 163,73 | -1,60% | 96.650,00 |
| 02.01.2024 | 166,05 | 168,94 | 164,33 | 166,40 | 0,01% | 140.898,00 |
| 29.12.2023 | 165,94 | 169,45 | 165,58 | 166,39 | 0,05% | 178.750,00 |
| 28.12.2023 | 163,70 | 167,11 | 163,70 | 166,30 | 1,51% | 170.411,00 |
| 27.12.2023 | 163,70 | 165,44 | 163,56 | 163,83 | 0,08% | 117.563,00 |
| 26.12.2023 | 163,36 | 164,49 | 162,21 | 163,70 | 0,51% | 102.680,00 |
| 22.12.2023 | 163,23 | 165,41 | 162,66 | 162,87 | 0,61% | 95.822,00 |
| 21.12.2023 | 164,74 | 166,71 | 161,54 | 161,88 | -1,29% | 114.507,00 |
| 20.12.2023 | 166,20 | 167,74 | 163,99 | 163,99 | -2,19% | 145.011,00 |
| 19.12.2023 | 167,51 | 168,64 | 166,74 | 167,66 | 0,54% | 145.530,00 |
| 18.12.2023 | 167,53 | 169,22 | 166,48 | 166,76 | 0,32% | 127.308,00 |
| 15.12.2023 | 171,80 | 172,85 | 166,22 | 166,22 | -2,99% | 410.399,00 |
| 14.12.2023 | 175,00 | 176,96 | 171,02 | 171,35 | -1,43% | 152.229,00 |
| 13.12.2023 | 167,57 | 174,15 | 167,57 | 173,84 | 3,24% | 145.284,00 |
| 12.12.2023 | 167,27 | 168,58 | 165,48 | 168,38 | 1,03% | 88.415,00 |
| 11.12.2023 | 166,76 | 167,58 | 164,79 | 166,66 | 0,14% | 114.805,00 |
| 08.12.2023 | 167,16 | 169,46 | 166,33 | 166,42 | -1,38% | 129.037,00 |