Echtzeit-Aktienkurs Lakeland Financial Corp
Bid:
Ask:
Aktienkurse zur Lakeland Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,59 | 68,91 | 68,55 | 68,90 | -1,37% | - |
| 25.02.2021 | 69,49 | 71,05 | 68,03 | 69,86 | -0,06% | - |
| 24.02.2021 | 68,88 | 70,07 | 68,64 | 69,90 | 1,98% | - |
| 23.02.2021 | 67,06 | 68,66 | 66,97 | 68,54 | 2,29% | - |
| 22.02.2021 | 66,00 | 67,07 | 65,93 | 67,01 | 1,98% | - |
| 19.02.2021 | 64,81 | 66,18 | 64,24 | 65,71 | 2,87% | - |
| 18.02.2021 | 64,08 | 64,34 | 62,30 | 63,87 | -0,68% | - |
| 17.02.2021 | 64,27 | 64,35 | 64,26 | 64,31 | -0,22% | - |
| 16.02.2021 | 64,83 | 65,11 | 64,28 | 64,45 | 0,30% | - |
| 12.02.2021 | 64,41 | 64,68 | 63,91 | 64,25 | 0,41% | - |
| 11.02.2021 | 64,82 | 64,91 | 63,07 | 63,99 | -1,36% | - |
| 10.02.2021 | 65,74 | 66,35 | 63,38 | 64,87 | -0,99% | - |
| 09.02.2021 | 64,48 | 65,75 | 64,27 | 65,52 | 2,10% | - |
| 08.02.2021 | 62,99 | 64,46 | 62,37 | 64,17 | 3,42% | - |
| 05.02.2021 | 61,61 | 62,39 | 61,32 | 62,05 | -0,13% | - |
| 04.02.2021 | 61,38 | 62,21 | 61,02 | 62,13 | 3,01% | - |
| 03.02.2021 | 60,12 | 60,56 | 58,80 | 60,31 | -0,44% | - |
| 02.02.2021 | 60,07 | 61,12 | 59,43 | 60,58 | 1,47% | - |
| 01.02.2021 | 59,17 | 60,16 | 0,00 | 59,70 | 1,37% | - |
| 29.01.2021 | 59,26 | 60,70 | 58,26 | 58,90 | -0,99% | - |
| 28.01.2021 | 59,49 | 59,49 | 59,49 | 59,49 | -1,08% | - |
| 27.01.2021 | 60,30 | 60,73 | 59,67 | 60,14 | -2,19% | - |
| 26.01.2021 | 61,28 | 62,04 | 60,16 | 61,48 | 2,71% | - |
| 25.01.2021 | 59,38 | 59,99 | 58,51 | 59,86 | 0,02% | - |
| 22.01.2021 | 58,80 | 60,68 | 58,76 | 59,85 | -0,32% | - |
| 21.01.2021 | 60,05 | 60,21 | 60,02 | 60,04 | -0,08% | - |
| 20.01.2021 | 59,86 | 60,20 | 59,17 | 60,09 | 0,67% | - |
| 19.01.2021 | 60,29 | 60,69 | 58,87 | 59,69 | 0,12% | - |
| 15.01.2021 | 59,34 | 60,25 | 59,08 | 59,62 | -1,34% | - |
| 14.01.2021 | 60,30 | 60,60 | 59,56 | 60,43 | 1,63% | - |
| 13.01.2021 | 59,58 | 60,61 | 58,72 | 59,46 | -0,25% | - |
| 12.01.2021 | 59,52 | 60,01 | 59,21 | 59,61 | 1,24% | - |
| 11.01.2021 | 58,58 | 59,08 | 58,33 | 58,88 | 0,63% | - |
| 08.01.2021 | 58,65 | 58,66 | 57,51 | 58,51 | -1,89% | - |
| 07.01.2021 | 59,29 | 59,72 | 59,04 | 59,64 | 2,12% | - |
| 06.01.2021 | 57,57 | 59,04 | 57,45 | 58,40 | 7,20% | - |
| 05.01.2021 | 53,89 | 55,06 | 53,39 | 54,48 | 1,25% | - |
| 04.01.2021 | 53,78 | 54,07 | 53,08 | 53,81 | 0,37% | - |
| 31.12.2020 | 53,46 | 53,83 | 53,42 | 53,61 | 0,63% | - |
| 30.12.2020 | 53,60 | 53,64 | 53,17 | 53,28 | 0,66% | - |
| 29.12.2020 | 52,74 | 52,94 | 52,35 | 52,93 | -2,43% | - |
| 28.12.2020 | 53,13 | 54,25 | 52,95 | 54,25 | 2,54% | - |
| 24.12.2020 | 52,42 | 54,01 | 52,03 | 52,90 | 0,38% | - |
| 23.12.2020 | 52,30 | 52,77 | 51,81 | 52,70 | 3,24% | - |
| 22.12.2020 | 51,27 | 51,34 | 50,71 | 51,05 | -0,46% | - |
| 21.12.2020 | 51,06 | 51,71 | 50,76 | 51,28 | -1,07% | - |
| 18.12.2020 | 52,82 | 52,86 | 51,28 | 51,84 | -1,28% | - |
| 17.12.2020 | 51,87 | 52,62 | 51,44 | 52,51 | 0,01% | - |
| 16.12.2020 | 52,50 | 52,95 | 52,36 | 52,50 | -0,44% | - |
| 15.12.2020 | 52,19 | 53,04 | 52,10 | 52,73 | 1,54% | - |
| 14.12.2020 | 52,30 | 52,31 | 51,76 | 51,93 | -0,48% | - |
| 11.12.2020 | 52,48 | 52,69 | 51,82 | 52,18 | -0,77% | - |
| 10.12.2020 | 52,44 | 52,73 | 52,01 | 52,59 | -0,54% | - |
| 09.12.2020 | 53,18 | 53,28 | 51,88 | 52,87 | 1,68% | - |
| 08.12.2020 | 54,79 | 54,79 | 50,93 | 52,00 | -1,17% | - |
| 07.12.2020 | 52,99 | 53,14 | 52,60 | 52,61 | -2,21% | - |
| 04.12.2020 | 53,80 | 53,80 | 53,80 | 53,80 | 1,89% | - |
| 03.12.2020 | 52,21 | 53,37 | 52,14 | 52,80 | 1,50% | - |
| 02.12.2020 | 52,92 | 52,92 | 51,06 | 52,02 | -0,27% | - |
| 01.12.2020 | 52,27 | 52,37 | 51,60 | 52,16 | 2,95% | - |
| 30.11.2020 | 52,73 | 52,82 | 50,64 | 50,67 | -4,81% | - |
| 27.11.2020 | 53,12 | 53,67 | 52,60 | 53,23 | -3,88% | - |
| 25.11.2020 | 54,57 | 55,38 | 54,19 | 55,38 | -0,34% | - |
| 24.11.2020 | 55,30 | 56,20 | 54,82 | 55,57 | 3,14% | - |
| 23.11.2020 | 54,13 | 54,82 | 53,81 | 53,88 | 0,00% | - |
| 20.11.2020 | 53,32 | 54,21 | 52,89 | 53,88 | 1,60% | - |
| 19.11.2020 | 54,06 | 54,25 | 52,71 | 53,03 | -1,62% | - |
| 18.11.2020 | 55,27 | 55,63 | 53,88 | 53,90 | -1,80% | - |
| 17.11.2020 | 54,44 | 55,43 | 54,43 | 54,89 | -0,61% | - |
| 16.11.2020 | 55,14 | 55,74 | 54,61 | 55,23 | 2,84% | - |
| 13.11.2020 | 53,51 | 54,04 | 53,23 | 53,70 | 1,84% | - |
| 12.11.2020 | 52,75 | 53,77 | 52,24 | 52,73 | -2,37% | - |
| 11.11.2020 | 54,65 | 54,65 | 51,96 | 54,01 | -1,68% | - |
| 10.11.2020 | 55,98 | 56,55 | 0,00 | 54,94 | 1,43% | - |
| 09.11.2020 | 52,03 | 55,80 | 51,87 | 54,16 | 9,04% | - |
| 06.11.2020 | 50,63 | 51,11 | 49,65 | 49,67 | -1,94% | - |
| 05.11.2020 | 49,88 | 51,10 | 49,88 | 50,66 | 3,17% | - |
| 04.11.2020 | 49,19 | 50,67 | 49,05 | 49,10 | -5,46% | - |
| 03.11.2020 | 52,76 | 52,90 | 51,34 | 51,94 | 0,76% | - |
| 02.11.2020 | 50,96 | 51,79 | 50,96 | 51,55 | 1,10% | - |
| 30.10.2020 | 50,32 | 51,10 | 50,03 | 50,99 | 1,48% | - |
| 29.10.2020 | 49,21 | 50,43 | 48,81 | 50,24 | 1,60% | - |
| 28.10.2020 | 49,58 | 49,90 | 48,98 | 49,45 | -1,94% | - |
| 27.10.2020 | 50,82 | 50,91 | 0,00 | 50,43 | -1,48% | - |
| 26.10.2020 | 49,56 | 51,20 | 49,14 | 51,19 | 2,79% | - |
| 23.10.2020 | 48,64 | 49,80 | 48,56 | 49,80 | 2,40% | - |
| 22.10.2020 | 0,00 | 48,63 | 0,00 | 48,63 | 3,51% | - |
| 21.10.2020 | 46,96 | 47,24 | 46,69 | 46,98 | 0,59% | - |
| 20.10.2020 | 45,91 | 46,89 | 45,68 | 46,71 | 5,18% | - |
| 19.10.2020 | 45,91 | 46,04 | 44,41 | 44,41 | -2,27% | - |
| 16.10.2020 | 45,32 | 45,56 | 44,91 | 45,44 | 0,32% | - |
| 15.10.2020 | 44,46 | 45,58 | 44,46 | 45,29 | 0,61% | - |
| 14.10.2020 | 45,68 | 45,68 | 44,51 | 45,02 | -1,37% | - |
| 13.10.2020 | 45,84 | 46,71 | 45,27 | 45,64 | -2,01% | - |
| 12.10.2020 | 47,66 | 47,66 | 46,57 | 46,58 | -1,92% | - |
| 09.10.2020 | 47,28 | 48,14 | 47,27 | 47,49 | 0,19% | - |
| 08.10.2020 | 47,14 | 47,89 | 46,55 | 47,40 | 0,19% | - |
| 07.10.2020 | 46,99 | 47,72 | 46,73 | 47,31 | 3,70% | - |
| 06.10.2020 | 44,05 | 45,95 | 44,05 | 45,62 | 3,39% | - |
| 05.10.2020 | 44,13 | 44,13 | 44,12 | 44,12 | 3,80% | - |