Echtzeit-Aktienkurs Lincoln Electric Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lincoln Electric Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 118,16 | 118,43 | 117,84 | 118,43 | 0,65% | - |
| 25.02.2021 | 117,97 | 117,97 | 117,30 | 117,66 | -1,34% | - |
| 24.02.2021 | 117,37 | 119,86 | 117,17 | 119,26 | 1,96% | - |
| 23.02.2021 | 115,87 | 117,65 | 115,15 | 116,97 | 0,84% | - |
| 22.02.2021 | 114,97 | 117,55 | 114,87 | 116,00 | 0,38% | - |
| 19.02.2021 | 115,25 | 115,78 | 114,45 | 115,56 | 2,06% | - |
| 18.02.2021 | 112,87 | 114,35 | 0,00 | 113,23 | -0,78% | - |
| 17.02.2021 | 116,16 | 116,23 | 113,78 | 114,11 | -2,01% | - |
| 16.02.2021 | 117,05 | 117,53 | 114,71 | 116,45 | 0,52% | - |
| 12.02.2021 | 112,13 | 115,99 | 110,38 | 115,84 | -0,31% | - |
| 11.02.2021 | 116,19 | 116,68 | 0,00 | 116,20 | -0,17% | - |
| 10.02.2021 | 116,26 | 117,34 | 115,64 | 116,39 | 0,84% | - |
| 09.02.2021 | 114,94 | 115,93 | 114,28 | 115,43 | -0,59% | - |
| 08.02.2021 | 117,32 | 117,73 | 115,57 | 116,12 | 0,93% | - |
| 05.02.2021 | 114,32 | 115,91 | 114,32 | 115,04 | 0,68% | - |
| 04.02.2021 | 116,64 | 117,18 | 113,99 | 114,27 | -1,19% | - |
| 03.02.2021 | 115,18 | 116,77 | 115,00 | 115,65 | -1,01% | - |
| 02.02.2021 | 116,82 | 116,83 | 116,82 | 116,83 | 0,92% | - |
| 01.02.2021 | 115,78 | 115,78 | 115,52 | 115,76 | 1,31% | - |
| 29.01.2021 | 116,17 | 116,38 | 113,72 | 114,26 | -2,68% | - |
| 28.01.2021 | 117,90 | 119,75 | 117,04 | 117,41 | 0,04% | - |
| 27.01.2021 | 118,66 | 119,16 | 116,62 | 117,36 | -1,63% | - |
| 26.01.2021 | 118,53 | 120,66 | 118,09 | 119,31 | -1,76% | - |
| 25.01.2021 | 124,43 | 125,32 | 120,84 | 121,44 | -1,29% | - |
| 22.01.2021 | 119,76 | 123,81 | 119,76 | 123,03 | 1,64% | - |
| 21.01.2021 | 121,22 | 122,16 | 120,39 | 121,05 | -1,13% | - |
| 20.01.2021 | 121,52 | 122,66 | 120,27 | 122,44 | 1,99% | - |
| 19.01.2021 | 120,29 | 121,37 | 119,37 | 120,05 | 1,69% | - |
| 15.01.2021 | 116,00 | 119,39 | 115,62 | 118,05 | -0,30% | - |
| 14.01.2021 | 119,29 | 120,23 | 118,05 | 118,41 | -0,24% | - |
| 13.01.2021 | 120,23 | 120,96 | 118,51 | 118,69 | -2,57% | - |
| 12.01.2021 | 122,74 | 123,63 | 121,53 | 121,82 | -0,19% | - |
| 11.01.2021 | 120,68 | 122,30 | 120,44 | 122,05 | 0,23% | - |
| 08.01.2021 | 122,12 | 122,69 | 119,33 | 121,77 | -0,86% | - |
| 07.01.2021 | 121,21 | 123,19 | 121,04 | 122,83 | 1,77% | - |
| 06.01.2021 | 120,58 | 120,71 | 120,58 | 120,69 | 4,89% | - |
| 05.01.2021 | 114,95 | 115,62 | 114,05 | 115,06 | 1,27% | - |
| 04.01.2021 | 116,44 | 116,44 | 112,62 | 113,62 | -2,41% | - |
| 31.12.2020 | 116,50 | 117,44 | 115,73 | 116,43 | 0,03% | - |
| 30.12.2020 | 117,09 | 117,28 | 115,97 | 116,39 | 0,46% | - |
| 29.12.2020 | 115,97 | 116,92 | 114,57 | 115,86 | -3,40% | - |
| 28.12.2020 | 117,23 | 119,94 | 115,54 | 119,94 | 0,46% | - |
| 24.12.2020 | 118,56 | 121,01 | 115,94 | 119,38 | 0,45% | - |
| 23.12.2020 | 117,83 | 119,49 | 117,83 | 118,84 | 0,30% | - |
| 22.12.2020 | 118,84 | 119,21 | 117,94 | 118,48 | -0,39% | - |
| 21.12.2020 | 116,64 | 119,13 | 115,76 | 118,95 | 0,41% | - |
| 18.12.2020 | 119,12 | 120,41 | 116,09 | 118,46 | -0,51% | - |
| 17.12.2020 | 119,36 | 119,66 | 116,77 | 119,07 | 0,25% | - |
| 16.12.2020 | 119,93 | 120,11 | 118,24 | 118,77 | -1,44% | - |
| 15.12.2020 | 119,27 | 121,06 | 118,56 | 120,50 | 1,58% | - |
| 14.12.2020 | 121,13 | 121,53 | 118,16 | 118,62 | -1,61% | - |
| 11.12.2020 | 120,57 | 120,57 | 120,57 | 120,57 | 0,92% | - |
| 10.12.2020 | 120,19 | 120,19 | 118,45 | 119,46 | -0,61% | - |
| 09.12.2020 | 120,62 | 121,14 | 119,44 | 120,19 | 1,00% | - |
| 08.12.2020 | 119,58 | 124,27 | 118,09 | 119,01 | 0,84% | - |
| 07.12.2020 | 117,75 | 118,59 | 117,19 | 118,01 | -0,28% | - |
| 04.12.2020 | 118,34 | 118,34 | 118,34 | 118,34 | 3,77% | - |
| 03.12.2020 | 115,49 | 116,00 | 113,68 | 114,05 | -2,21% | - |
| 02.12.2020 | 115,28 | 116,62 | 112,84 | 116,62 | 0,43% | - |
| 01.12.2020 | 116,42 | 116,63 | 114,93 | 116,12 | 1,10% | - |
| 30.11.2020 | 113,95 | 115,08 | 113,29 | 114,86 | -0,17% | - |
| 27.11.2020 | 114,16 | 115,06 | 113,83 | 115,05 | -1,21% | - |
| 25.11.2020 | 115,06 | 116,47 | 112,31 | 116,46 | 0,84% | - |
| 24.11.2020 | 115,31 | 116,39 | 114,81 | 115,49 | 1,32% | - |
| 23.11.2020 | 113,62 | 114,73 | 113,53 | 113,98 | 0,85% | - |
| 20.11.2020 | 113,66 | 114,51 | 112,75 | 113,02 | -3,27% | - |
| 19.11.2020 | 114,10 | 116,85 | 112,14 | 116,85 | 1,82% | - |
| 18.11.2020 | 117,03 | 117,32 | 114,52 | 114,76 | -2,57% | - |
| 17.11.2020 | 114,55 | 117,80 | 114,49 | 117,79 | 0,15% | - |
| 16.11.2020 | 117,16 | 118,57 | 116,33 | 117,62 | 2,82% | - |
| 13.11.2020 | 114,06 | 114,97 | 113,24 | 114,39 | 2,76% | - |
| 12.11.2020 | 111,48 | 112,38 | 110,48 | 111,32 | -1,94% | - |
| 11.11.2020 | 109,50 | 113,52 | 107,75 | 113,52 | 2,35% | - |
| 10.11.2020 | 109,99 | 112,15 | 109,84 | 110,91 | 2,32% | - |
| 09.11.2020 | 109,79 | 110,72 | 108,07 | 108,40 | 2,95% | - |
| 06.11.2020 | 106,01 | 106,72 | 104,79 | 105,29 | -0,57% | - |
| 05.11.2020 | 105,07 | 107,11 | 104,53 | 105,89 | 2,83% | - |
| 04.11.2020 | 104,88 | 106,37 | 0,00 | 102,97 | -4,51% | - |
| 03.11.2020 | 107,18 | 109,26 | 105,82 | 107,84 | 2,97% | - |
| 02.11.2020 | 103,74 | 105,50 | 0,00 | 104,73 | 2,97% | - |
| 30.10.2020 | 101,18 | 103,15 | 100,35 | 101,71 | 0,16% | - |
| 29.10.2020 | 99,82 | 101,81 | 99,25 | 101,55 | 1,43% | - |
| 28.10.2020 | 100,06 | 102,23 | 97,94 | 100,11 | -2,87% | - |
| 27.10.2020 | 103,08 | 103,08 | 103,07 | 103,07 | 0,42% | - |
| 26.10.2020 | 102,89 | 103,22 | 101,96 | 102,64 | -4,56% | - |
| 23.10.2020 | 105,28 | 107,54 | 104,08 | 107,54 | 4,73% | - |
| 22.10.2020 | 102,29 | 104,23 | 101,57 | 102,69 | 0,10% | - |
| 21.10.2020 | 103,15 | 103,79 | 101,25 | 102,58 | -1,32% | - |
| 20.10.2020 | 102,17 | 103,96 | 101,32 | 103,96 | 1,02% | - |
| 19.10.2020 | 102,22 | 102,91 | 99,42 | 102,91 | 1,94% | - |
| 16.10.2020 | 100,46 | 101,65 | 100,16 | 100,95 | 2,46% | - |
| 15.10.2020 | 98,03 | 100,80 | 97,66 | 98,53 | -0,25% | - |
| 14.10.2020 | 99,87 | 100,54 | 98,49 | 98,78 | 0,70% | - |
| 13.10.2020 | 97,10 | 98,40 | 96,38 | 98,09 | 0,05% | - |
| 12.10.2020 | 98,46 | 98,82 | 97,55 | 98,05 | 2,17% | - |
| 09.10.2020 | 97,06 | 97,06 | 95,55 | 95,96 | -0,22% | - |
| 08.10.2020 | 95,85 | 96,54 | 94,10 | 96,17 | 0,46% | - |
| 07.10.2020 | 96,22 | 97,25 | 95,29 | 95,73 | 0,87% | - |
| 06.10.2020 | 95,60 | 97,19 | 94,58 | 94,90 | 0,45% | - |
| 05.10.2020 | 94,90 | 96,20 | 94,46 | 94,47 | 2,79% | - |