Echtzeit-Aktienkurs Lehman ABS Corporation
Bid:
Ask:
Aktienkurse zur Lehman ABS Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 26,74 | 30,24 | 26,74 | 29,29 | -0,80% | - |
| 23.02.2021 | 28,37 | 30,20 | 27,15 | 29,53 | -0,66% | - |
| 22.02.2021 | 29,72 | 29,72 | 29,72 | 29,72 | 1,24% | - |
| 19.02.2021 | 29,73 | 31,75 | 29,36 | 29,36 | -1,44% | - |
| 18.02.2021 | 29,79 | 30,49 | 27,14 | 29,79 | -0,85% | - |
| 17.02.2021 | 27,27 | 30,72 | 27,27 | 30,04 | 3,11% | - |
| 16.02.2021 | 28,16 | 30,32 | 28,16 | 29,14 | -1,04% | - |
| 12.02.2021 | 30,52 | 30,52 | 28,79 | 29,44 | 2,05% | - |
| 11.02.2021 | 26,74 | 29,69 | 26,74 | 28,85 | -3,27% | - |
| 10.02.2021 | 29,83 | 30,75 | 29,14 | 29,83 | 1,71% | - |
| 09.02.2021 | 29,29 | 31,16 | 29,29 | 29,33 | 0,57% | - |
| 08.02.2021 | 30,84 | 37,49 | 25,53 | 29,16 | -4,67% | - |
| 04.02.2021 | 30,59 | 30,59 | 30,59 | 30,59 | 0,03% | - |
| 03.02.2021 | 30,57 | 30,58 | 30,57 | 30,58 | 0,08% | - |
| 01.02.2021 | 31,44 | 32,26 | 30,55 | 30,56 | -4,35% | - |
| 29.01.2021 | 29,68 | 31,95 | 29,68 | 31,95 | 4,74% | - |
| 27.01.2021 | 30,50 | 30,50 | 30,39 | 30,50 | -0,18% | - |
| 26.01.2021 | 30,00 | 30,56 | 30,00 | 30,56 | -0,24% | - |
| 25.01.2021 | 30,63 | 30,63 | 30,63 | 30,63 | 2,00% | - |
| 22.01.2021 | 30,38 | 30,38 | 30,03 | 30,03 | 0,10% | - |
| 21.01.2021 | 30,49 | 30,49 | 30,00 | 30,00 | 0,05% | - |
| 15.01.2021 | 29,99 | 29,99 | 29,99 | 29,99 | -1,09% | - |
| 14.01.2021 | 30,32 | 30,32 | 29,52 | 30,32 | 0,02% | - |
| 13.01.2021 | 30,31 | 30,31 | 30,31 | 30,31 | 0,78% | - |
| 12.01.2021 | 30,08 | 30,08 | 30,08 | 30,08 | 0,27% | - |
| 11.01.2021 | 29,97 | 30,00 | 29,97 | 30,00 | 0,30% | - |
| 08.01.2021 | 30,29 | 30,29 | 29,18 | 29,91 | 0,13% | - |
| 07.01.2021 | 30,97 | 30,97 | 29,19 | 29,87 | -0,05% | - |
| 06.01.2021 | 29,39 | 30,97 | 28,02 | 29,88 | 0,10% | - |
| 05.01.2021 | 30,95 | 30,95 | 29,16 | 29,85 | -1,21% | - |
| 04.01.2021 | 30,89 | 30,89 | 30,22 | 30,22 | 1,38% | - |
| 31.12.2020 | 30,39 | 33,99 | 25,76 | 29,81 | -0,08% | - |
| 29.12.2020 | 31,01 | 31,01 | 29,82 | 29,83 | -2,04% | - |
| 17.12.2020 | 31,01 | 31,01 | 30,45 | 30,45 | 2,20% | - |
| 16.12.2020 | 29,79 | 29,80 | 29,79 | 29,80 | -0,42% | - |
| 11.12.2020 | 29,12 | 29,92 | 29,12 | 29,92 | -0,70% | - |
| 10.12.2020 | 30,17 | 32,55 | 30,13 | 30,13 | -1,07% | - |
| 08.12.2020 | 30,04 | 33,78 | 29,58 | 30,46 | 1,08% | - |
| 07.12.2020 | 30,13 | 30,13 | 29,15 | 30,13 | 0,87% | - |
| 04.12.2020 | 38,19 | 38,19 | 29,87 | 29,87 | 1,37% | - |
| 03.12.2020 | 30,39 | 30,39 | 29,47 | 29,47 | -1,47% | - |
| 02.12.2020 | 29,76 | 29,91 | 29,76 | 29,91 | 0,67% | - |
| 01.12.2020 | 30,27 | 30,27 | 28,70 | 29,71 | 0,24% | - |
| 27.11.2020 | 28,95 | 30,31 | 28,95 | 29,64 | 0,14% | - |
| 25.11.2020 | 29,01 | 30,37 | 28,92 | 29,60 | -0,05% | - |
| 24.11.2020 | 30,31 | 30,31 | 29,60 | 29,61 | -0,15% | - |
| 19.11.2020 | 29,66 | 29,66 | 29,66 | 29,66 | -5,86% | - |
| 18.11.2020 | 31,50 | 31,50 | 31,50 | 31,50 | 6,94% | - |
| 17.11.2020 | 31,48 | 31,48 | 28,78 | 29,46 | -0,62% | - |
| 16.11.2020 | 27,45 | 29,64 | 27,45 | 29,64 | 0,85% | - |
| 13.11.2020 | 27,14 | 29,84 | 27,14 | 29,39 | -1,77% | - |
| 12.11.2020 | 29,98 | 34,06 | 25,85 | 29,92 | 2,38% | - |
| 11.11.2020 | 29,27 | 29,27 | 27,07 | 29,23 | 2,92% | - |
| 10.11.2020 | 28,38 | 28,40 | 27,28 | 28,40 | -3,37% | - |
| 09.11.2020 | 31,50 | 31,50 | 29,39 | 29,39 | -0,03% | - |
| 06.11.2020 | 27,56 | 29,96 | 27,56 | 29,40 | 0,51% | - |
| 05.11.2020 | 31,37 | 31,37 | 29,25 | 29,25 | 3,96% | - |
| 03.11.2020 | 29,40 | 32,08 | 24,63 | 28,13 | -0,09% | - |
| 02.11.2020 | 28,11 | 28,22 | 27,50 | 28,16 | -0,48% | - |
| 29.10.2020 | 28,28 | 28,29 | 28,28 | 28,29 | 0,69% | - |
| 28.10.2020 | 28,10 | 28,10 | 28,10 | 28,10 | -0,02% | - |
| 27.10.2020 | 28,09 | 29,10 | 27,46 | 28,10 | -0,09% | - |
| 23.10.2020 | 28,76 | 28,76 | 27,46 | 28,13 | -1,07% | - |
| 22.10.2020 | 29,06 | 29,06 | 27,46 | 28,43 | 1,45% | - |
| 21.10.2020 | 27,37 | 28,03 | 27,37 | 28,03 | 2,36% | - |
| 20.10.2020 | 28,05 | 28,05 | 27,38 | 27,38 | -3,73% | - |
| 19.10.2020 | 30,68 | 30,68 | 27,26 | 28,44 | 5,31% | - |
| 16.10.2020 | 28,97 | 29,04 | 27,01 | 27,01 | -4,39% | - |
| 15.10.2020 | 29,00 | 29,00 | 27,26 | 28,25 | 3,84% | - |
| 14.10.2020 | 28,65 | 28,73 | 27,20 | 27,20 | -2,19% | - |
| 13.10.2020 | 25,95 | 28,94 | 25,95 | 27,81 | 1,53% | - |
| 12.10.2020 | 30,75 | 30,75 | 27,39 | 27,39 | -2,27% | - |
| 09.10.2020 | 28,78 | 28,78 | 27,54 | 28,03 | 0,00% | - |
| 08.10.2020 | 28,75 | 28,75 | 27,26 | 28,03 | 16,07% | - |
| 07.10.2020 | 28,68 | 28,68 | 24,15 | 24,15 | -20,21% | - |
| 05.10.2020 | 30,31 | 30,32 | 30,26 | 30,26 | 2,21% | - |
| 02.10.2020 | 29,71 | 29,71 | 29,60 | 29,61 | 0,61% | - |
| 30.09.2020 | 30,25 | 30,25 | 29,38 | 29,43 | -2,49% | - |
| 23.09.2020 | 30,24 | 30,24 | 30,18 | 30,18 | 0,00% | - |
| 22.09.2020 | 30,23 | 30,23 | 30,17 | 30,18 | 0,03% | - |
| 21.09.2020 | 31,00 | 31,00 | 30,17 | 30,17 | 0,15% | - |
| 18.09.2020 | 31,00 | 31,00 | 30,11 | 30,12 | 0,10% | - |
| 17.09.2020 | 31,00 | 31,00 | 30,07 | 30,09 | -11,69% | - |
| 16.09.2020 | 31,00 | 34,08 | 26,01 | 34,08 | 13,47% | - |
| 15.09.2020 | 31,00 | 31,00 | 29,33 | 30,03 | 4,36% | - |
| 14.09.2020 | 29,28 | 29,28 | 27,56 | 28,78 | 0,02% | - |
| 11.09.2020 | 29,27 | 29,45 | 27,55 | 28,77 | -1,20% | - |
| 10.09.2020 | 31,00 | 31,00 | 29,12 | 29,12 | 0,50% | - |
| 09.09.2020 | 31,00 | 31,00 | 28,98 | 28,98 | -2,44% | - |
| 08.09.2020 | 30,88 | 31,00 | 29,70 | 29,70 | -0,13% | - |
| 04.09.2020 | 30,88 | 30,88 | 29,72 | 29,74 | -0,10% | - |
| 03.09.2020 | 29,77 | 29,77 | 29,77 | 29,77 | 0,54% | - |
| 02.09.2020 | 29,67 | 29,69 | 29,61 | 29,61 | 0,12% | - |
| 01.09.2020 | 29,67 | 29,85 | 28,55 | 29,58 | 0,05% | - |
| 31.08.2020 | 29,65 | 29,81 | 29,56 | 29,56 | 0,72% | - |
| 28.08.2020 | 28,59 | 29,35 | 28,59 | 29,35 | -0,84% | - |
| 27.08.2020 | 28,53 | 29,60 | 28,53 | 29,60 | 0,90% | - |
| 26.08.2020 | 28,49 | 29,64 | 28,49 | 29,34 | -1,16% | - |
| 25.08.2020 | 29,68 | 29,68 | 29,68 | 29,68 | 0,88% | - |
| 24.08.2020 | 27,16 | 29,42 | 27,16 | 29,42 | 0,15% | - |