Echtzeit-Aktienkurs LHC Group Inc.
Bid:
Ask:
Aktienkurse zur LHC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 180,74 | 182,51 | 180,74 | 181,52 | -3,49% | - |
| 25.02.2021 | 187,94 | 188,39 | 187,29 | 188,07 | -8,57% | - |
| 24.02.2021 | 202,76 | 208,48 | 201,91 | 205,70 | 1,36% | - |
| 23.02.2021 | 199,86 | 205,02 | 196,83 | 202,95 | -0,15% | - |
| 22.02.2021 | 202,70 | 204,50 | 201,20 | 203,26 | -1,06% | - |
| 19.02.2021 | 201,28 | 205,95 | 200,38 | 205,43 | 1,34% | - |
| 18.02.2021 | 198,89 | 204,15 | 198,11 | 202,71 | 1,08% | - |
| 17.02.2021 | 199,11 | 201,33 | 0,00 | 200,55 | -0,89% | - |
| 16.02.2021 | 204,23 | 206,64 | 201,52 | 202,35 | -2,33% | - |
| 12.02.2021 | 205,94 | 207,88 | 204,38 | 207,18 | 0,05% | - |
| 11.02.2021 | 205,41 | 207,22 | 203,21 | 207,07 | 2,02% | - |
| 10.02.2021 | 202,65 | 204,41 | 199,50 | 202,97 | -0,66% | - |
| 09.02.2021 | 204,76 | 205,34 | 201,69 | 204,31 | -0,98% | - |
| 08.02.2021 | 206,55 | 207,28 | 204,66 | 206,33 | 1,18% | - |
| 05.02.2021 | 199,66 | 204,59 | 198,39 | 203,92 | 0,10% | - |
| 04.02.2021 | 203,47 | 203,96 | 203,47 | 203,73 | 1,63% | - |
| 03.02.2021 | 195,68 | 200,50 | 193,95 | 200,47 | 0,97% | - |
| 02.02.2021 | 202,84 | 203,24 | 197,71 | 198,54 | -0,64% | - |
| 01.02.2021 | 202,53 | 203,13 | 198,40 | 199,83 | -0,17% | - |
| 29.01.2021 | 199,79 | 202,46 | 0,00 | 200,17 | -0,72% | - |
| 28.01.2021 | 196,38 | 205,34 | 195,56 | 201,63 | 1,66% | - |
| 27.01.2021 | 206,08 | 207,14 | 196,51 | 198,33 | -7,99% | - |
| 26.01.2021 | 216,57 | 219,62 | 214,52 | 215,55 | -1,59% | - |
| 25.01.2021 | 217,59 | 219,51 | 217,59 | 219,04 | 0,07% | - |
| 22.01.2021 | 213,04 | 219,17 | 212,99 | 218,88 | 1,90% | - |
| 21.01.2021 | 214,32 | 214,79 | 213,98 | 214,79 | -1,34% | - |
| 20.01.2021 | 216,20 | 218,01 | 213,30 | 217,70 | 2,15% | - |
| 19.01.2021 | 213,09 | 215,63 | 210,96 | 213,12 | 1,20% | - |
| 15.01.2021 | 211,22 | 212,51 | 209,00 | 210,60 | -1,11% | - |
| 14.01.2021 | 212,93 | 212,95 | 212,93 | 212,95 | -0,28% | - |
| 13.01.2021 | 214,70 | 216,13 | 212,15 | 213,54 | -0,72% | - |
| 12.01.2021 | 217,56 | 219,99 | 213,77 | 215,09 | -2,08% | - |
| 11.01.2021 | 219,72 | 220,10 | 216,74 | 219,66 | -0,66% | - |
| 08.01.2021 | 221,82 | 225,52 | 219,80 | 221,12 | 0,29% | - |
| 07.01.2021 | 219,98 | 221,13 | 218,17 | 220,47 | 0,57% | - |
| 06.01.2021 | 214,09 | 221,05 | 213,43 | 219,21 | 2,86% | - |
| 05.01.2021 | 213,12 | 213,12 | 213,12 | 213,12 | 1,42% | - |
| 04.01.2021 | 212,78 | 214,08 | 207,05 | 210,15 | -1,79% | - |
| 31.12.2020 | 209,04 | 218,74 | 208,36 | 213,97 | 1,17% | - |
| 30.12.2020 | 214,79 | 215,85 | 208,49 | 211,50 | 0,09% | - |
| 29.12.2020 | 213,45 | 215,06 | 210,31 | 211,32 | -2,09% | - |
| 28.12.2020 | 216,88 | 221,79 | 213,21 | 215,83 | -1,52% | - |
| 24.12.2020 | 218,91 | 224,42 | 216,59 | 219,16 | -1,05% | - |
| 23.12.2020 | 220,47 | 223,84 | 219,86 | 221,48 | 2,31% | - |
| 22.12.2020 | 217,56 | 219,20 | 214,73 | 216,47 | 1,21% | - |
| 21.12.2020 | 211,11 | 213,91 | 208,53 | 213,87 | -2,66% | - |
| 18.12.2020 | 217,09 | 222,89 | 215,65 | 219,73 | 4,68% | - |
| 17.12.2020 | 207,06 | 210,65 | 206,05 | 209,91 | 2,50% | - |
| 16.12.2020 | 205,76 | 206,87 | 202,29 | 204,79 | 0,30% | - |
| 15.12.2020 | 201,77 | 206,56 | 201,16 | 204,17 | 1,82% | - |
| 14.12.2020 | 205,41 | 205,41 | 199,01 | 200,52 | -0,09% | - |
| 11.12.2020 | 200,55 | 201,77 | 199,05 | 200,69 | 0,63% | - |
| 10.12.2020 | 200,26 | 200,93 | 199,11 | 199,43 | -0,18% | - |
| 09.12.2020 | 199,68 | 201,51 | 197,70 | 199,78 | 1,87% | - |
| 08.12.2020 | 201,31 | 205,97 | 196,11 | 196,11 | -11,36% | - |
| 07.12.2020 | 198,54 | 221,25 | 198,35 | 221,25 | 10,01% | - |
| 04.12.2020 | 197,13 | 201,27 | 196,23 | 201,12 | -8,69% | - |
| 03.12.2020 | 195,92 | 220,50 | 195,92 | 220,25 | 11,97% | - |
| 02.12.2020 | 189,97 | 198,11 | 189,97 | 196,70 | -2,05% | - |
| 01.12.2020 | 201,36 | 201,36 | 196,95 | 200,83 | 1,44% | - |
| 30.11.2020 | 196,50 | 218,69 | 194,93 | 197,98 | -0,12% | - |
| 27.11.2020 | 198,54 | 199,51 | 196,92 | 198,23 | 0,62% | - |
| 25.11.2020 | 196,87 | 200,25 | 192,42 | 197,00 | -0,38% | - |
| 24.11.2020 | 195,40 | 201,30 | 194,44 | 197,76 | 0,12% | - |
| 23.11.2020 | 202,00 | 203,43 | 197,36 | 197,52 | -3,59% | - |
| 20.11.2020 | 205,43 | 206,81 | 202,25 | 204,87 | -1,23% | - |
| 19.11.2020 | 203,51 | 207,56 | 0,00 | 207,43 | 1,93% | - |
| 18.11.2020 | 205,88 | 206,83 | 202,34 | 203,49 | -3,15% | - |
| 17.11.2020 | 208,71 | 214,29 | 208,55 | 210,10 | 0,15% | - |
| 16.11.2020 | 217,01 | 218,68 | 205,68 | 209,78 | -1,82% | - |
| 13.11.2020 | 212,02 | 217,05 | 209,05 | 213,68 | -0,74% | - |
| 12.11.2020 | 218,99 | 219,29 | 212,67 | 215,26 | 0,02% | - |
| 11.11.2020 | 221,69 | 223,03 | 215,21 | 215,21 | 0,03% | - |
| 10.11.2020 | 211,91 | 216,87 | 0,00 | 215,15 | 0,54% | - |
| 09.11.2020 | 228,23 | 233,84 | 212,95 | 214,00 | -5,46% | - |
| 06.11.2020 | 229,85 | 234,48 | 0,00 | 226,37 | -0,71% | - |
| 05.11.2020 | 218,75 | 229,88 | 216,93 | 227,98 | -1,67% | - |
| 04.11.2020 | 224,41 | 233,22 | 223,16 | 231,85 | 3,52% | - |
| 03.11.2020 | 223,85 | 229,30 | 221,96 | 223,96 | 3,56% | - |
| 02.11.2020 | 221,51 | 221,51 | 213,97 | 216,27 | 0,36% | - |
| 30.10.2020 | 215,01 | 217,88 | 210,37 | 215,49 | 0,06% | - |
| 29.10.2020 | 210,61 | 216,52 | 0,00 | 215,37 | 1,91% | - |
| 28.10.2020 | 218,57 | 218,57 | 210,05 | 211,32 | -6,86% | - |
| 27.10.2020 | 223,81 | 227,00 | 219,25 | 226,88 | 2,80% | - |
| 26.10.2020 | 215,58 | 221,31 | 213,69 | 220,71 | 1,36% | - |
| 23.10.2020 | 219,15 | 219,28 | 215,38 | 217,75 | -0,58% | - |
| 22.10.2020 | 222,32 | 223,19 | 218,48 | 219,01 | -0,46% | - |
| 21.10.2020 | 221,69 | 224,02 | 217,23 | 220,02 | -0,44% | - |
| 20.10.2020 | 225,55 | 226,05 | 220,38 | 220,99 | 0,72% | - |
| 19.10.2020 | 227,61 | 227,61 | 219,07 | 219,40 | -3,86% | - |
| 16.10.2020 | 226,55 | 228,21 | 223,79 | 228,21 | 1,86% | - |
| 15.10.2020 | 224,19 | 226,94 | 221,14 | 224,04 | 0,72% | - |
| 14.10.2020 | 229,68 | 231,62 | 222,44 | 222,44 | -2,15% | - |
| 13.10.2020 | 224,38 | 229,40 | 222,37 | 227,33 | 0,51% | - |
| 12.10.2020 | 222,93 | 228,42 | 222,93 | 226,16 | 0,06% | - |
| 09.10.2020 | 222,47 | 226,79 | 220,87 | 226,02 | 2,16% | - |
| 08.10.2020 | 221,44 | 222,59 | 218,99 | 221,24 | 0,22% | - |
| 07.10.2020 | 220,34 | 221,70 | 215,66 | 220,76 | 1,38% | - |
| 06.10.2020 | 217,08 | 221,38 | 215,13 | 217,75 | -1,01% | - |
| 05.10.2020 | 214,52 | 219,98 | 214,52 | 219,97 | 2,52% | - |