Echtzeit-Aktienkurs Lakeland Bancorp
Bid:
Ask:
Aktienkurse zur Lakeland Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,59 | 15,71 | 15,59 | 15,66 | -3,18% | - |
| 25.02.2021 | 16,25 | 16,40 | 0,00 | 16,17 | -1,46% | - |
| 24.02.2021 | 16,19 | 16,43 | 16,11 | 16,41 | 3,11% | - |
| 23.02.2021 | 15,74 | 16,16 | 0,00 | 15,92 | 1,86% | - |
| 22.02.2021 | 15,34 | 15,68 | 15,33 | 15,63 | 2,66% | - |
| 19.02.2021 | 15,07 | 15,26 | 15,06 | 15,22 | 1,98% | - |
| 18.02.2021 | 15,14 | 15,19 | 14,88 | 14,93 | -1,16% | - |
| 17.02.2021 | 14,99 | 15,29 | 14,90 | 15,10 | 0,90% | - |
| 16.02.2021 | 15,09 | 15,18 | 14,68 | 14,97 | -0,33% | - |
| 12.02.2021 | 15,00 | 15,26 | 14,86 | 15,02 | -0,17% | - |
| 11.02.2021 | 15,08 | 15,13 | 14,72 | 15,04 | -0,86% | - |
| 10.02.2021 | 15,14 | 15,36 | 15,06 | 15,17 | 1,10% | - |
| 09.02.2021 | 14,81 | 15,21 | 14,70 | 15,01 | 0,81% | - |
| 08.02.2021 | 14,66 | 14,93 | 14,56 | 14,89 | 4,02% | - |
| 05.02.2021 | 14,31 | 14,40 | 14,17 | 14,31 | -1,62% | - |
| 04.02.2021 | 14,15 | 14,59 | 14,11 | 14,55 | 5,28% | - |
| 03.02.2021 | 13,64 | 13,84 | 13,38 | 13,82 | 0,51% | - |
| 02.02.2021 | 13,47 | 13,88 | 13,42 | 13,75 | 2,69% | - |
| 01.02.2021 | 13,18 | 13,65 | 13,06 | 13,39 | 1,29% | - |
| 29.01.2021 | 13,49 | 13,60 | 13,09 | 13,22 | -1,45% | - |
| 28.01.2021 | 13,24 | 13,59 | 13,04 | 13,41 | 3,51% | - |
| 27.01.2021 | 13,21 | 13,31 | 12,87 | 12,96 | -3,25% | - |
| 26.01.2021 | 13,43 | 13,43 | 13,35 | 13,39 | -2,41% | - |
| 25.01.2021 | 13,44 | 13,79 | 13,17 | 13,72 | 0,96% | - |
| 22.01.2021 | 13,28 | 13,60 | 13,16 | 13,59 | 1,76% | - |
| 21.01.2021 | 13,28 | 13,36 | 13,28 | 13,36 | -2,52% | - |
| 20.01.2021 | 13,78 | 13,89 | 13,58 | 13,70 | -0,76% | - |
| 19.01.2021 | 13,84 | 13,99 | 13,71 | 13,81 | -0,54% | - |
| 15.01.2021 | 13,75 | 14,03 | 13,67 | 13,88 | -1,25% | - |
| 14.01.2021 | 14,05 | 14,18 | 13,92 | 14,06 | 1,44% | - |
| 13.01.2021 | 13,87 | 13,92 | 13,69 | 13,86 | -1,28% | - |
| 12.01.2021 | 13,97 | 14,28 | 13,91 | 14,04 | 1,70% | - |
| 11.01.2021 | 13,73 | 13,85 | 13,64 | 13,80 | 0,51% | - |
| 08.01.2021 | 13,85 | 13,99 | 13,49 | 13,73 | -3,82% | - |
| 07.01.2021 | 14,28 | 14,28 | 14,28 | 14,28 | 3,71% | - |
| 06.01.2021 | 13,67 | 14,00 | 13,33 | 13,77 | 7,54% | - |
| 05.01.2021 | 12,81 | 13,05 | 12,67 | 12,80 | 1,35% | - |
| 04.01.2021 | 12,64 | 12,71 | 12,40 | 12,63 | -0,67% | - |
| 31.12.2020 | 12,66 | 12,76 | 12,64 | 12,72 | 0,55% | - |
| 30.12.2020 | 12,64 | 12,68 | 12,56 | 12,65 | 0,92% | - |
| 29.12.2020 | 12,61 | 12,61 | 12,43 | 12,53 | -2,34% | - |
| 28.12.2020 | 12,75 | 12,84 | 12,50 | 12,83 | 2,64% | - |
| 24.12.2020 | 12,45 | 12,82 | 12,39 | 12,50 | -0,56% | - |
| 23.12.2020 | 12,36 | 12,58 | 12,33 | 12,57 | 3,33% | - |
| 22.12.2020 | 12,30 | 12,30 | 12,14 | 12,17 | -1,70% | - |
| 21.12.2020 | 12,30 | 12,44 | 12,22 | 12,38 | -2,41% | - |
| 18.12.2020 | 12,84 | 13,06 | 12,58 | 12,68 | -0,98% | - |
| 17.12.2020 | 12,74 | 12,86 | 12,58 | 12,81 | -0,47% | - |
| 16.12.2020 | 12,87 | 12,95 | 12,58 | 12,87 | 0,31% | - |
| 15.12.2020 | 12,58 | 12,90 | 12,51 | 12,83 | 2,15% | - |
| 14.12.2020 | 12,68 | 12,69 | 12,47 | 12,56 | 0,16% | - |
| 11.12.2020 | 12,68 | 12,72 | 12,45 | 12,54 | -1,38% | - |
| 10.12.2020 | 12,60 | 12,78 | 12,55 | 12,71 | -0,24% | - |
| 09.12.2020 | 12,94 | 12,94 | 12,51 | 12,74 | 1,35% | - |
| 08.12.2020 | 13,20 | 13,20 | 12,54 | 12,57 | -1,68% | - |
| 07.12.2020 | 12,66 | 12,81 | 12,66 | 12,79 | -0,31% | - |
| 04.12.2020 | 12,63 | 12,86 | 12,57 | 12,83 | 3,05% | - |
| 03.12.2020 | 12,46 | 12,58 | 12,42 | 12,45 | 0,36% | - |
| 02.12.2020 | 12,54 | 12,68 | 12,40 | 12,40 | 0,61% | - |
| 01.12.2020 | 12,50 | 12,51 | 12,17 | 12,33 | 2,67% | - |
| 30.11.2020 | 12,41 | 12,50 | 12,00 | 12,01 | -4,46% | - |
| 27.11.2020 | 12,57 | 12,75 | 12,20 | 12,57 | -0,75% | - |
| 25.11.2020 | 12,88 | 13,04 | 12,66 | 12,66 | -3,10% | - |
| 24.11.2020 | 12,93 | 13,20 | 12,83 | 13,07 | 4,86% | - |
| 23.11.2020 | 12,30 | 12,57 | 12,30 | 12,46 | 2,81% | - |
| 20.11.2020 | 12,03 | 12,14 | 11,96 | 12,12 | -1,74% | - |
| 19.11.2020 | 12,13 | 12,37 | 11,98 | 12,34 | 0,41% | - |
| 18.11.2020 | 12,58 | 12,62 | 12,26 | 12,29 | -1,21% | - |
| 17.11.2020 | 12,23 | 12,59 | 12,17 | 12,44 | -1,31% | - |
| 16.11.2020 | 12,63 | 12,71 | 12,41 | 12,60 | 4,35% | - |
| 13.11.2020 | 12,05 | 12,25 | 11,97 | 12,08 | 2,29% | - |
| 12.11.2020 | 11,80 | 11,95 | 11,68 | 11,81 | -0,34% | - |
| 11.11.2020 | 12,15 | 12,15 | 11,84 | 11,85 | -5,66% | - |
| 10.11.2020 | 0,00 | 12,73 | 0,00 | 12,56 | 2,62% | - |
| 09.11.2020 | 12,05 | 12,59 | 0,00 | 12,24 | 15,21% | - |
| 06.11.2020 | 9,64 | 10,94 | 9,64 | 10,62 | -2,88% | - |
| 05.11.2020 | 10,76 | 11,00 | 10,70 | 10,94 | 3,65% | - |
| 04.11.2020 | 10,86 | 10,87 | 10,55 | 10,55 | -7,13% | - |
| 03.11.2020 | 11,45 | 11,45 | 11,24 | 11,36 | 2,76% | - |
| 02.11.2020 | 11,21 | 11,25 | 10,96 | 11,06 | 0,05% | - |
| 30.10.2020 | 11,06 | 11,23 | 0,00 | 11,05 | 1,56% | - |
| 29.10.2020 | 10,62 | 10,92 | 10,47 | 10,88 | 2,64% | - |
| 28.10.2020 | 10,86 | 10,96 | 10,60 | 10,60 | -2,89% | - |
| 27.10.2020 | 11,44 | 11,44 | 10,91 | 10,92 | -4,51% | - |
| 26.10.2020 | 11,59 | 11,61 | 11,27 | 11,43 | -2,89% | - |
| 23.10.2020 | 11,75 | 11,85 | 11,61 | 11,77 | 2,21% | - |
| 22.10.2020 | 10,77 | 11,63 | 10,72 | 11,52 | 7,67% | - |
| 21.10.2020 | 10,72 | 10,76 | 10,64 | 10,70 | 0,19% | - |
| 20.10.2020 | 10,75 | 10,87 | 10,66 | 10,68 | 1,38% | - |
| 19.10.2020 | 10,71 | 10,72 | 10,51 | 10,53 | -0,47% | - |
| 16.10.2020 | 10,41 | 10,61 | 10,38 | 10,58 | 1,24% | - |
| 15.10.2020 | 10,18 | 10,55 | 10,18 | 10,45 | 0,82% | - |
| 14.10.2020 | 10,50 | 10,50 | 10,24 | 10,37 | -0,62% | - |
| 13.10.2020 | 10,69 | 10,69 | 10,41 | 10,43 | -3,69% | - |
| 12.10.2020 | 10,59 | 10,86 | 10,59 | 10,83 | 2,17% | - |
| 09.10.2020 | 10,99 | 10,99 | 10,56 | 10,60 | -2,97% | - |
| 08.10.2020 | 10,81 | 11,00 | 10,79 | 10,93 | 1,25% | - |
| 07.10.2020 | 10,85 | 10,86 | 10,58 | 10,79 | 2,08% | - |
| 06.10.2020 | 10,80 | 10,98 | 10,54 | 10,57 | 2,72% | - |
| 05.10.2020 | 10,48 | 10,50 | 10,28 | 10,29 | 0,68% | - |