Echtzeit-Aktienkurs Lancaster Colony Corp.
Bid:
Ask:
Aktienkurse zur Lancaster Colony Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 177,77 | 178,65 | 173,85 | 174,63 | -1,46% | - |
| 25.02.2021 | 178,51 | 179,88 | 176,40 | 177,22 | -0,24% | - |
| 24.02.2021 | 178,99 | 179,75 | 176,86 | 177,65 | -0,43% | - |
| 23.02.2021 | 177,50 | 179,37 | 176,69 | 178,42 | 0,74% | - |
| 22.02.2021 | 175,24 | 177,54 | 174,22 | 177,12 | -0,91% | - |
| 19.02.2021 | 181,01 | 181,01 | 175,16 | 178,74 | -0,80% | - |
| 18.02.2021 | 179,80 | 181,54 | 178,99 | 180,18 | 0,33% | - |
| 17.02.2021 | 179,66 | 181,38 | 178,11 | 179,60 | -0,41% | - |
| 16.02.2021 | 183,79 | 184,10 | 178,54 | 180,33 | -2,45% | - |
| 12.02.2021 | 183,87 | 187,30 | 182,27 | 184,87 | -0,05% | - |
| 11.02.2021 | 185,63 | 185,93 | 183,50 | 184,96 | -0,23% | - |
| 10.02.2021 | 185,92 | 187,48 | 181,69 | 185,39 | 0,19% | - |
| 09.02.2021 | 184,25 | 189,68 | 183,45 | 185,05 | 0,34% | - |
| 08.02.2021 | 181,63 | 184,42 | 180,45 | 184,41 | 2,51% | - |
| 05.02.2021 | 180,22 | 180,78 | 177,15 | 179,89 | -0,54% | - |
| 04.02.2021 | 181,15 | 181,15 | 180,81 | 180,87 | 1,58% | - |
| 03.02.2021 | 175,80 | 179,60 | 175,29 | 178,06 | 0,43% | - |
| 02.02.2021 | 177,30 | 177,30 | 177,30 | 177,30 | 2,06% | - |
| 01.02.2021 | 171,16 | 175,22 | 0,00 | 173,72 | -0,43% | - |
| 29.01.2021 | 174,47 | 174,47 | 174,47 | 174,47 | -1,00% | - |
| 28.01.2021 | 178,88 | 179,39 | 173,70 | 176,23 | -1,91% | - |
| 27.01.2021 | 181,79 | 183,77 | 177,41 | 179,67 | 0,42% | - |
| 26.01.2021 | 179,03 | 180,35 | 175,87 | 178,92 | 0,50% | - |
| 25.01.2021 | 178,15 | 179,63 | 175,22 | 178,04 | 1,85% | - |
| 22.01.2021 | 174,79 | 177,58 | 174,02 | 174,80 | 0,15% | - |
| 21.01.2021 | 174,27 | 174,55 | 174,27 | 174,54 | -0,18% | - |
| 20.01.2021 | 174,92 | 175,59 | 172,80 | 174,86 | 0,82% | - |
| 19.01.2021 | 175,88 | 179,04 | 172,93 | 173,45 | -0,48% | - |
| 15.01.2021 | 173,24 | 177,07 | 173,20 | 174,27 | 0,39% | - |
| 14.01.2021 | 174,82 | 177,16 | 173,32 | 173,61 | 0,62% | - |
| 13.01.2021 | 171,80 | 173,35 | 170,41 | 172,54 | -0,10% | - |
| 12.01.2021 | 172,92 | 174,39 | 172,05 | 172,71 | -0,97% | - |
| 11.01.2021 | 177,55 | 177,81 | 172,88 | 174,40 | -3,36% | - |
| 08.01.2021 | 179,48 | 181,24 | 178,93 | 180,47 | -1,15% | - |
| 07.01.2021 | 183,52 | 183,85 | 180,96 | 182,57 | 0,23% | - |
| 06.01.2021 | 182,14 | 182,15 | 182,13 | 182,15 | 2,22% | - |
| 05.01.2021 | 177,19 | 179,13 | 174,45 | 178,19 | 0,34% | - |
| 04.01.2021 | 178,99 | 179,93 | 174,87 | 177,58 | -3,73% | - |
| 31.12.2020 | 180,50 | 184,77 | 179,41 | 184,46 | 2,52% | - |
| 30.12.2020 | 180,32 | 181,26 | 178,88 | 179,93 | 0,67% | - |
| 29.12.2020 | 176,75 | 180,10 | 176,52 | 178,74 | 1,31% | - |
| 28.12.2020 | 177,41 | 178,57 | 172,24 | 176,43 | 1,70% | - |
| 24.12.2020 | 172,57 | 178,72 | 171,79 | 173,48 | 0,79% | - |
| 23.12.2020 | 169,39 | 173,30 | 169,39 | 172,13 | 1,28% | - |
| 22.12.2020 | 170,65 | 171,07 | 166,20 | 169,96 | -0,47% | - |
| 21.12.2020 | 167,29 | 171,41 | 166,62 | 170,76 | -0,58% | - |
| 18.12.2020 | 173,01 | 173,01 | 167,37 | 171,75 | -0,38% | - |
| 17.12.2020 | 172,69 | 173,55 | 171,16 | 172,40 | 0,62% | - |
| 16.12.2020 | 174,00 | 174,13 | 168,32 | 171,33 | -15,20% | - |
| 15.12.2020 | 172,36 | 231,76 | 172,36 | 202,04 | 16,55% | - |
| 14.12.2020 | 176,30 | 176,34 | 172,36 | 173,35 | 0,57% | - |
| 11.12.2020 | 172,05 | 174,28 | 170,97 | 172,37 | 0,41% | - |
| 10.12.2020 | 172,74 | 172,74 | 170,13 | 171,67 | -1,48% | - |
| 09.12.2020 | 174,10 | 174,68 | 169,55 | 174,26 | -1,37% | - |
| 08.12.2020 | 174,90 | 179,07 | 174,78 | 176,68 | 1,13% | - |
| 07.12.2020 | 174,70 | 174,70 | 174,70 | 174,70 | 1,51% | - |
| 04.12.2020 | 170,45 | 172,23 | 170,06 | 172,11 | 1,75% | - |
| 03.12.2020 | 166,68 | 169,59 | 166,39 | 169,15 | 0,43% | - |
| 02.12.2020 | 168,12 | 168,98 | 164,75 | 168,41 | -1,81% | - |
| 01.12.2020 | 169,54 | 171,86 | 166,44 | 171,52 | 1,35% | - |
| 30.11.2020 | 167,84 | 171,12 | 167,72 | 169,23 | -2,24% | - |
| 27.11.2020 | 170,06 | 173,13 | 167,30 | 173,11 | -0,36% | - |
| 25.11.2020 | 176,66 | 178,01 | 169,53 | 173,74 | -0,83% | - |
| 24.11.2020 | 171,83 | 176,91 | 171,04 | 175,20 | 1,32% | - |
| 23.11.2020 | 169,20 | 173,48 | 168,71 | 172,91 | 0,09% | - |
| 20.11.2020 | 171,68 | 173,83 | 170,51 | 172,75 | -1,92% | - |
| 19.11.2020 | 173,51 | 176,13 | 173,47 | 176,13 | -1,11% | - |
| 18.11.2020 | 179,57 | 180,70 | 177,70 | 178,11 | -1,01% | - |
| 17.11.2020 | 178,05 | 183,46 | 175,84 | 179,93 | 0,46% | - |
| 16.11.2020 | 177,00 | 179,48 | 176,88 | 179,11 | 2,65% | - |
| 13.11.2020 | 174,47 | 175,47 | 171,55 | 174,49 | 0,57% | - |
| 12.11.2020 | 171,65 | 174,00 | 170,76 | 173,50 | -1,24% | - |
| 11.11.2020 | 171,38 | 175,68 | 171,38 | 175,68 | 2,45% | - |
| 10.11.2020 | 171,01 | 174,03 | 0,00 | 171,48 | 1,85% | - |
| 09.11.2020 | 177,18 | 178,84 | 168,33 | 168,37 | -0,19% | - |
| 06.11.2020 | 170,99 | 172,53 | 166,61 | 168,68 | 0,19% | - |
| 05.11.2020 | 169,55 | 172,28 | 165,45 | 168,37 | 0,18% | - |
| 04.11.2020 | 163,30 | 172,81 | 161,35 | 168,07 | -5,04% | - |
| 03.11.2020 | 173,49 | 179,66 | 172,21 | 176,99 | 4,60% | - |
| 02.11.2020 | 170,73 | 171,12 | 167,49 | 169,20 | 2,43% | - |
| 30.10.2020 | 165,71 | 167,51 | 162,97 | 165,19 | -0,50% | - |
| 29.10.2020 | 166,51 | 167,60 | 163,48 | 166,02 | -0,86% | - |
| 28.10.2020 | 174,52 | 174,83 | 167,11 | 167,47 | -8,00% | - |
| 27.10.2020 | 182,03 | 182,04 | 182,03 | 182,04 | 1,73% | - |
| 26.10.2020 | 181,14 | 181,48 | 177,68 | 178,95 | -4,14% | - |
| 23.10.2020 | 182,13 | 186,68 | 180,92 | 186,68 | 4,54% | - |
| 22.10.2020 | 179,85 | 182,64 | 177,79 | 178,57 | 0,89% | - |
| 21.10.2020 | 175,89 | 182,31 | 175,80 | 177,00 | 2,61% | - |
| 20.10.2020 | 174,94 | 177,65 | 172,50 | 172,51 | -0,70% | - |
| 19.10.2020 | 174,63 | 175,74 | 172,38 | 173,72 | 1,64% | - |
| 16.10.2020 | 177,30 | 177,87 | 170,92 | 170,92 | -3,43% | - |
| 15.10.2020 | 175,43 | 177,90 | 174,26 | 176,99 | -0,76% | - |
| 14.10.2020 | 179,91 | 180,82 | 176,34 | 178,34 | -0,39% | - |
| 13.10.2020 | 181,81 | 181,82 | 177,12 | 179,05 | -0,33% | - |
| 12.10.2020 | 177,80 | 180,87 | 176,93 | 179,63 | 1,61% | - |
| 09.10.2020 | 178,07 | 179,05 | 175,81 | 176,78 | -0,46% | - |
| 08.10.2020 | 175,72 | 179,74 | 174,27 | 177,60 | 0,84% | - |
| 07.10.2020 | 175,62 | 177,26 | 174,69 | 176,12 | -0,06% | - |
| 06.10.2020 | 179,70 | 179,91 | 175,08 | 176,23 | -3,49% | - |
| 05.10.2020 | 178,72 | 182,61 | 177,91 | 182,60 | 3,00% | - |