Echtzeit-Aktienkurs Lamb Weston Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lamb Weston Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 79,16 | 81,38 | 0,00 | 79,81 | -0,71% | - |
| 25.02.2021 | 80,26 | 80,39 | 80,26 | 80,38 | -3,98% | - |
| 24.02.2021 | 83,09 | 85,12 | 83,04 | 83,71 | 0,78% | - |
| 23.02.2021 | 81,34 | 83,26 | 80,96 | 83,06 | 2,82% | - |
| 22.02.2021 | 77,74 | 81,34 | 77,74 | 80,79 | 3,46% | - |
| 19.02.2021 | 78,65 | 78,75 | 77,93 | 78,09 | 0,62% | - |
| 18.02.2021 | 77,25 | 78,08 | 76,97 | 77,61 | 0,63% | - |
| 17.02.2021 | 77,18 | 77,18 | 77,12 | 77,12 | 0,50% | - |
| 16.02.2021 | 77,68 | 77,85 | 76,51 | 76,74 | -0,56% | - |
| 12.02.2021 | 76,70 | 77,86 | 76,61 | 77,17 | -0,10% | - |
| 11.02.2021 | 76,90 | 77,28 | 76,23 | 77,25 | 0,23% | - |
| 10.02.2021 | 78,65 | 78,84 | 0,00 | 77,07 | -2,17% | - |
| 09.02.2021 | 79,54 | 79,58 | 0,00 | 78,78 | -1,15% | - |
| 08.02.2021 | 79,31 | 79,72 | 78,35 | 79,70 | 0,25% | - |
| 05.02.2021 | 80,03 | 80,10 | 79,11 | 79,51 | 0,48% | - |
| 04.02.2021 | 79,02 | 79,14 | 79,02 | 79,13 | 0,46% | - |
| 03.02.2021 | 77,68 | 79,42 | 77,55 | 78,77 | 0,97% | - |
| 02.02.2021 | 77,26 | 78,27 | 77,07 | 78,01 | 3,02% | - |
| 01.02.2021 | 74,06 | 75,86 | 74,06 | 75,72 | 1,09% | - |
| 29.01.2021 | 75,73 | 75,87 | 73,31 | 74,90 | -2,77% | - |
| 28.01.2021 | 77,04 | 77,04 | 77,04 | 77,04 | 4,16% | - |
| 27.01.2021 | 75,31 | 75,54 | 72,57 | 73,96 | -3,85% | - |
| 26.01.2021 | 76,86 | 76,95 | 76,86 | 76,93 | -1,31% | - |
| 25.01.2021 | 78,03 | 78,48 | 76,12 | 77,95 | -0,48% | - |
| 22.01.2021 | 77,32 | 78,53 | 76,95 | 78,32 | 1,61% | - |
| 21.01.2021 | 76,21 | 77,25 | 76,17 | 77,08 | -0,53% | - |
| 20.01.2021 | 76,98 | 77,76 | 76,87 | 77,49 | 0,51% | - |
| 19.01.2021 | 78,43 | 79,14 | 76,74 | 77,10 | -1,69% | - |
| 15.01.2021 | 77,20 | 79,08 | 77,15 | 78,43 | 0,26% | - |
| 14.01.2021 | 78,77 | 79,47 | 77,84 | 78,23 | 1,94% | - |
| 13.01.2021 | 75,74 | 77,61 | 75,63 | 76,74 | 2,04% | - |
| 12.01.2021 | 74,72 | 75,34 | 74,41 | 75,21 | -0,97% | - |
| 11.01.2021 | 75,36 | 76,20 | 75,06 | 75,95 | -1,26% | - |
| 08.01.2021 | 74,46 | 77,12 | 74,34 | 76,92 | 1,54% | - |
| 07.01.2021 | 77,73 | 79,65 | 75,57 | 75,75 | -0,92% | - |
| 06.01.2021 | 77,02 | 78,07 | 75,79 | 76,45 | 1,45% | - |
| 05.01.2021 | 75,07 | 75,88 | 74,65 | 75,36 | -0,70% | - |
| 04.01.2021 | 77,17 | 77,17 | 74,47 | 75,89 | -3,68% | - |
| 31.12.2020 | 77,44 | 79,19 | 77,44 | 78,79 | 1,94% | - |
| 30.12.2020 | 77,38 | 77,60 | 76,71 | 77,29 | 0,46% | - |
| 29.12.2020 | 77,12 | 77,44 | 76,54 | 76,94 | -0,65% | - |
| 28.12.2020 | 77,43 | 77,45 | 77,40 | 77,44 | -0,19% | - |
| 24.12.2020 | 76,78 | 79,60 | 75,76 | 77,59 | -1,78% | - |
| 23.12.2020 | 78,01 | 79,13 | 77,97 | 78,99 | 2,25% | - |
| 22.12.2020 | 77,62 | 78,39 | 77,16 | 77,25 | -0,43% | - |
| 21.12.2020 | 75,74 | 77,63 | 75,70 | 77,58 | -1,42% | - |
| 18.12.2020 | 79,48 | 79,48 | 76,93 | 78,70 | 0,59% | - |
| 17.12.2020 | 78,62 | 85,22 | 78,24 | 78,24 | 2,54% | - |
| 16.12.2020 | 76,48 | 76,63 | 75,49 | 76,30 | -1,13% | - |
| 15.12.2020 | 76,76 | 78,68 | 73,66 | 77,17 | 0,63% | - |
| 14.12.2020 | 78,70 | 78,81 | 76,46 | 76,69 | 2,58% | - |
| 11.12.2020 | 77,20 | 84,91 | 74,76 | 74,76 | -11,50% | - |
| 10.12.2020 | 76,43 | 98,63 | 75,66 | 84,47 | 9,09% | - |
| 09.12.2020 | 77,79 | 78,18 | 69,55 | 77,43 | 2,18% | - |
| 08.12.2020 | 77,53 | 78,60 | 75,78 | 75,78 | -3,10% | - |
| 07.12.2020 | 78,06 | 78,63 | 0,00 | 78,20 | 2,68% | - |
| 04.12.2020 | 76,08 | 76,27 | 75,48 | 76,16 | 3,68% | - |
| 03.12.2020 | 74,21 | 76,23 | 71,97 | 73,46 | -3,44% | - |
| 02.12.2020 | 73,09 | 76,07 | 71,06 | 76,07 | 4,93% | - |
| 01.12.2020 | 72,89 | 72,93 | 71,59 | 72,50 | 0,18% | - |
| 30.11.2020 | 72,23 | 72,88 | 71,77 | 72,37 | -1,05% | - |
| 27.11.2020 | 73,14 | 73,62 | 72,31 | 73,13 | -0,19% | - |
| 25.11.2020 | 72,41 | 74,14 | 0,00 | 73,27 | 1,40% | - |
| 24.11.2020 | 71,73 | 73,40 | 71,65 | 72,26 | 3,35% | - |
| 23.11.2020 | 69,58 | 70,40 | 69,44 | 69,92 | 0,36% | - |
| 20.11.2020 | 70,09 | 70,15 | 69,38 | 69,67 | -2,63% | - |
| 19.11.2020 | 72,10 | 72,49 | 70,46 | 71,55 | -2,67% | - |
| 18.11.2020 | 75,31 | 75,40 | 72,38 | 73,51 | -1,27% | - |
| 17.11.2020 | 74,42 | 74,48 | 74,39 | 74,46 | 0,43% | - |
| 16.11.2020 | 73,05 | 74,54 | 72,74 | 74,14 | 3,01% | - |
| 13.11.2020 | 71,85 | 73,00 | 71,07 | 71,97 | 0,97% | - |
| 12.11.2020 | 71,64 | 72,68 | 70,78 | 71,28 | -3,40% | - |
| 11.11.2020 | 73,74 | 73,81 | 73,74 | 73,79 | -3,41% | - |
| 10.11.2020 | 76,87 | 76,87 | 75,71 | 76,40 | 0,59% | - |
| 09.11.2020 | 0,00 | 78,21 | 0,00 | 75,95 | 14,31% | - |
| 06.11.2020 | 66,75 | 67,07 | 65,93 | 66,44 | -1,99% | - |
| 05.11.2020 | 68,09 | 68,78 | 67,72 | 67,79 | 0,74% | - |
| 04.11.2020 | 68,15 | 68,94 | 67,10 | 67,29 | 0,06% | - |
| 03.11.2020 | 67,57 | 68,46 | 66,57 | 67,25 | 2,95% | - |
| 02.11.2020 | 0,00 | 65,97 | 0,00 | 65,32 | 3,31% | - |
| 30.10.2020 | 63,41 | 63,96 | 0,00 | 63,23 | -1,79% | - |
| 29.10.2020 | 62,88 | 64,85 | 62,79 | 64,38 | 1,63% | - |
| 28.10.2020 | 64,83 | 64,83 | 63,23 | 63,35 | -4,34% | - |
| 27.10.2020 | 66,22 | 66,22 | 66,21 | 66,22 | -2,19% | - |
| 26.10.2020 | 70,47 | 70,55 | 67,25 | 67,71 | -6,21% | - |
| 23.10.2020 | 73,04 | 73,04 | 71,56 | 72,19 | -0,95% | - |
| 22.10.2020 | 71,34 | 72,89 | 71,05 | 72,88 | 2,13% | - |
| 21.10.2020 | 71,46 | 72,38 | 71,28 | 71,36 | -0,74% | - |
| 20.10.2020 | 72,56 | 73,06 | 71,48 | 71,90 | 0,39% | - |
| 19.10.2020 | 72,87 | 73,02 | 71,51 | 71,62 | -1,49% | - |
| 16.10.2020 | 73,10 | 73,31 | 72,15 | 72,70 | -0,83% | - |
| 15.10.2020 | 71,53 | 73,48 | 71,14 | 73,30 | 1,62% | - |
| 14.10.2020 | 72,86 | 73,04 | 71,73 | 72,14 | 0,03% | - |
| 13.10.2020 | 71,80 | 72,14 | 71,48 | 72,12 | -0,87% | - |
| 12.10.2020 | 73,26 | 73,43 | 72,62 | 72,75 | -0,43% | - |
| 09.10.2020 | 73,78 | 74,31 | 72,67 | 73,06 | -1,62% | - |
| 08.10.2020 | 73,50 | 74,68 | 72,62 | 74,26 | 2,82% | - |
| 07.10.2020 | 72,92 | 74,22 | 71,12 | 72,23 | 2,61% | - |
| 06.10.2020 | 70,39 | 70,40 | 70,39 | 70,39 | 1,19% | - |
| 05.10.2020 | 69,57 | 69,61 | 69,54 | 69,56 | 2,39% | - |