29,595€
5,70%
Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 29,63 | 30,48 | 29,44 | 29,62 | 5,77% | - |
27.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,64% | - |
26.03.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -0,84% | - |
25.03.2024 | 27,00 | 27,51 | 27,00 | 27,51 | -0,11% | 262,00 |
22.03.2024 | 27,52 | 27,54 | 27,52 | 27,54 | 1,47% | 250,00 |
21.03.2024 | 25,60 | 27,14 | 25,60 | 27,14 | 9,26% | 1.000,00 |
20.03.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 0,28% | - |
19.03.2024 | 24,77 | 24,77 | 24,77 | 24,77 | 0,08% | - |
18.03.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 1,39% | - |
15.03.2024 | 24,41 | 24,41 | 24,41 | 24,41 | -2,40% | - |
14.03.2024 | 24,85 | 25,01 | 24,85 | 25,01 | 3,09% | 69,00 |
13.03.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,38% | - |
12.03.2024 | 24,59 | 25,00 | 24,59 | 24,60 | 1,23% | 167,00 |
11.03.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,33% | - |
08.03.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 0,08% | - |
07.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,51% | - |
06.03.2024 | 23,91 | 23,91 | 23,84 | 23,84 | -0,58% | 60,00 |
05.03.2024 | 23,57 | 23,98 | 23,57 | 23,98 | -4,61% | 69,00 |
04.03.2024 | 25,14 | 25,14 | 25,14 | 25,14 | -0,04% | - |
01.03.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 1,58% | - |
29.02.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -3,28% | - |
28.02.2024 | 25,37 | 25,60 | 25,37 | 25,60 | 4,88% | 102,00 |
27.02.2024 | 24,41 | 24,41 | 24,41 | 24,41 | -1,85% | - |
26.02.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,89% | - |
23.02.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,16% | - |
22.02.2024 | 24,61 | 24,61 | 24,61 | 24,61 | -0,57% | - |
21.02.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -1,43% | - |
20.02.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -0,20% | - |
19.02.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,68% | - |
16.02.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 2,11% | - |
15.02.2024 | 25,06 | 25,06 | 25,06 | 25,06 | 1,62% | - |
14.02.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -2,07% | - |
13.02.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 7,61% | - |
12.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,11% | - |
09.02.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -1,91% | - |
08.02.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 0,24% | - |
07.02.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,74% | - |
06.02.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,04% | - |
05.02.2024 | 24,37 | 24,37 | 24,37 | 24,37 | -1,46% | - |
02.02.2024 | 24,06 | 24,73 | 24,06 | 24,73 | -1,20% | 16,00 |
01.02.2024 | 25,03 | 25,03 | 25,03 | 25,03 | -5,37% | - |
31.01.2024 | 26,01 | 26,45 | 26,01 | 26,45 | 2,52% | 62,00 |
30.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,08% | - |
29.01.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,90% | - |
26.01.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 1,11% | - |
25.01.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,75% | - |
24.01.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,47% | - |
23.01.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 1,85% | - |
22.01.2024 | 24,88 | 24,88 | 24,88 | 24,88 | 1,80% | - |
19.01.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -2,16% | - |
18.01.2024 | 24,27 | 24,98 | 24,27 | 24,98 | 1,92% | 604,00 |
17.01.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -2,00% | - |
16.01.2024 | 25,01 | 25,01 | 25,01 | 25,01 | 0,08% | - |
15.01.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,36% | - |
12.01.2024 | 24,90 | 24,90 | 24,90 | 24,90 | -1,97% | - |
11.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,40% | - |
10.01.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -1,92% | - |
09.01.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 1,11% | - |
08.01.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 4,38% | - |
05.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,47% | - |
04.01.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | - |
03.01.2024 | 24,43 | 24,43 | 24,10 | 24,10 | -0,08% | 104,00 |
02.01.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -1,59% | - |
29.12.2023 | 24,31 | 24,51 | 24,31 | 24,51 | 1,62% | - |
28.12.2023 | 24,12 | 24,12 | 24,12 | 24,12 | -1,55% | - |
27.12.2023 | 24,38 | 24,50 | 24,38 | 24,50 | -0,24% | 68,00 |
22.12.2023 | 24,56 | 24,56 | 24,56 | 24,56 | -1,76% | - |
21.12.2023 | 24,39 | 25,19 | 24,39 | 25,00 | -0,16% | 137,00 |
20.12.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 1,79% | - |
19.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -2,26% | - |
18.12.2023 | 25,17 | 25,17 | 25,17 | 25,17 | -0,28% | - |
15.12.2023 | 24,41 | 25,24 | 24,41 | 25,24 | 7,31% | 1.000,00 |
14.12.2023 | 23,52 | 23,52 | 23,52 | 23,52 | 3,84% | - |
13.12.2023 | 22,65 | 22,65 | 22,65 | 22,65 | 1,03% | - |
12.12.2023 | 22,42 | 22,42 | 22,42 | 22,42 | 0,63% | - |
11.12.2023 | 22,28 | 22,28 | 22,28 | 22,28 | -0,04% | - |
08.12.2023 | 22,29 | 22,29 | 22,29 | 22,29 | 1,18% | - |
07.12.2023 | 22,03 | 22,03 | 22,03 | 22,03 | 1,80% | - |
06.12.2023 | 21,64 | 21,64 | 21,64 | 21,64 | -3,22% | - |
05.12.2023 | 22,36 | 22,36 | 22,36 | 22,36 | 1,78% | - |
04.12.2023 | 21,97 | 21,97 | 21,97 | 21,97 | 1,85% | - |
01.12.2023 | 21,57 | 21,57 | 21,57 | 21,57 | -0,87% | - |
30.11.2023 | 21,76 | 21,76 | 21,76 | 21,76 | 0,65% | - |
29.11.2023 | 21,62 | 21,62 | 21,62 | 21,62 | -0,78% | - |
28.11.2023 | 21,79 | 21,79 | 21,79 | 21,79 | -0,91% | - |
27.11.2023 | 21,80 | 21,99 | 21,80 | 21,99 | 0,27% | 87,00 |
24.11.2023 | 21,93 | 21,93 | 21,93 | 21,93 | 0,55% | - |
23.11.2023 | 21,81 | 21,81 | 21,81 | 21,81 | 2,06% | - |
22.11.2023 | 21,37 | 21,37 | 21,37 | 21,37 | -0,09% | - |
21.11.2023 | 21,39 | 21,39 | 21,39 | 21,39 | -0,79% | - |
20.11.2023 | 21,56 | 21,56 | 21,56 | 21,56 | 1,22% | - |
17.11.2023 | 21,30 | 21,30 | 21,30 | 21,30 | -1,66% | - |
16.11.2023 | 21,66 | 21,66 | 21,66 | 21,66 | 2,07% | - |
15.11.2023 | 21,22 | 21,22 | 21,22 | 21,22 | 4,84% | - |
14.11.2023 | 20,27 | 20,27 | 20,24 | 20,24 | -0,54% | - |
13.11.2023 | 20,35 | 20,35 | 20,35 | 20,35 | 0,00% | - |
10.11.2023 | 20,35 | 20,35 | 20,35 | 20,35 | -4,19% | - |
09.11.2023 | 20,89 | 21,24 | 20,89 | 21,24 | -0,42% | 40,00 |
08.11.2023 | 21,33 | 21,33 | 21,33 | 21,33 | -3,05% | - |
07.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -3,04% | - |