Echtzeit-Aktienkurs Lincoln National Corp.
Bid:
Ask:
Aktienkurse zur Lincoln National Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,33 | 57,67 | 55,33 | 56,91 | -0,59% | - |
| 25.02.2021 | 59,68 | 59,70 | 56,83 | 57,25 | -3,65% | - |
| 24.02.2021 | 58,61 | 60,11 | 58,49 | 59,42 | 4,34% | - |
| 23.02.2021 | 56,65 | 57,21 | 0,00 | 56,95 | -0,21% | - |
| 22.02.2021 | 57,07 | 57,92 | 56,75 | 57,07 | 2,69% | - |
| 19.02.2021 | 54,98 | 56,13 | 54,78 | 55,57 | 3,78% | - |
| 18.02.2021 | 53,54 | 53,98 | 53,08 | 53,55 | -1,82% | - |
| 17.02.2021 | 54,59 | 54,59 | 54,51 | 54,54 | 0,70% | - |
| 16.02.2021 | 54,36 | 54,93 | 54,06 | 54,16 | 3,44% | - |
| 12.02.2021 | 52,96 | 53,28 | 51,77 | 52,36 | 1,09% | - |
| 11.02.2021 | 52,36 | 52,38 | 51,03 | 51,79 | -1,12% | - |
| 10.02.2021 | 51,54 | 53,01 | 51,17 | 52,38 | 1,88% | - |
| 09.02.2021 | 51,87 | 52,43 | 51,38 | 51,41 | -2,23% | - |
| 08.02.2021 | 51,53 | 52,58 | 51,19 | 52,58 | 2,91% | - |
| 05.02.2021 | 50,64 | 51,31 | 50,48 | 51,10 | 2,19% | - |
| 04.02.2021 | 49,89 | 50,57 | 49,70 | 50,00 | 2,68% | - |
| 03.02.2021 | 47,99 | 48,81 | 47,79 | 48,70 | 2,59% | - |
| 02.02.2021 | 47,49 | 48,07 | 0,00 | 47,47 | 2,53% | - |
| 01.02.2021 | 46,30 | 46,30 | 46,29 | 46,30 | 1,34% | - |
| 29.01.2021 | 46,03 | 46,20 | 0,00 | 45,69 | -5,93% | - |
| 28.01.2021 | 48,57 | 48,57 | 48,57 | 48,57 | 3,66% | - |
| 27.01.2021 | 47,84 | 48,04 | 46,70 | 46,85 | -4,63% | - |
| 26.01.2021 | 49,92 | 49,92 | 49,03 | 49,13 | -1,96% | - |
| 25.01.2021 | 50,37 | 50,38 | 49,17 | 50,11 | -1,32% | - |
| 22.01.2021 | 50,09 | 51,07 | 49,99 | 50,78 | -0,87% | - |
| 21.01.2021 | 51,23 | 51,24 | 51,22 | 51,22 | -2,53% | - |
| 20.01.2021 | 53,02 | 53,27 | 52,46 | 52,55 | -0,02% | - |
| 19.01.2021 | 51,83 | 53,14 | 51,80 | 52,56 | 2,39% | - |
| 15.01.2021 | 51,45 | 52,25 | 51,32 | 51,34 | -2,77% | - |
| 14.01.2021 | 52,46 | 53,08 | 52,01 | 52,80 | 2,03% | - |
| 13.01.2021 | 51,89 | 52,06 | 51,26 | 51,75 | -1,12% | - |
| 12.01.2021 | 52,78 | 52,88 | 0,00 | 52,34 | 1,68% | - |
| 11.01.2021 | 51,59 | 51,70 | 50,94 | 51,47 | -0,02% | - |
| 08.01.2021 | 51,01 | 51,88 | 50,42 | 51,48 | -2,35% | - |
| 07.01.2021 | 53,31 | 53,54 | 52,54 | 52,72 | 0,50% | - |
| 06.01.2021 | 52,47 | 53,61 | 52,09 | 52,46 | 6,95% | - |
| 05.01.2021 | 49,11 | 49,85 | 48,69 | 49,05 | 0,38% | - |
| 04.01.2021 | 49,29 | 49,39 | 48,30 | 48,87 | -2,93% | - |
| 31.12.2020 | 49,65 | 50,48 | 49,64 | 50,34 | 1,60% | - |
| 30.12.2020 | 49,92 | 50,04 | 49,30 | 49,55 | 0,57% | - |
| 29.12.2020 | 49,20 | 49,77 | 48,82 | 49,27 | -1,27% | - |
| 28.12.2020 | 51,31 | 51,33 | 49,69 | 49,90 | -0,68% | - |
| 24.12.2020 | 49,42 | 50,24 | 48,63 | 50,24 | 0,47% | - |
| 23.12.2020 | 49,58 | 50,19 | 49,32 | 50,01 | 4,06% | - |
| 22.12.2020 | 48,85 | 49,02 | 47,99 | 48,06 | -0,45% | - |
| 21.12.2020 | 47,49 | 48,74 | 47,44 | 48,27 | -0,55% | - |
| 18.12.2020 | 48,53 | 48,54 | 48,53 | 48,54 | -1,80% | - |
| 17.12.2020 | 49,19 | 49,64 | 48,89 | 49,43 | -3,76% | - |
| 16.12.2020 | 50,06 | 51,36 | 45,61 | 51,36 | 2,16% | - |
| 15.12.2020 | 49,27 | 50,60 | 48,89 | 50,27 | 0,31% | - |
| 14.12.2020 | 51,11 | 51,22 | 49,88 | 50,12 | -2,19% | - |
| 11.12.2020 | 51,31 | 51,73 | 50,69 | 51,24 | -2,56% | - |
| 10.12.2020 | 51,99 | 52,93 | 51,96 | 52,58 | -0,93% | - |
| 09.12.2020 | 54,13 | 62,00 | 0,00 | 53,08 | 2,22% | - |
| 08.12.2020 | 53,08 | 54,26 | 51,86 | 51,92 | -1,72% | - |
| 07.12.2020 | 53,76 | 54,31 | 0,00 | 52,83 | -3,37% | - |
| 04.12.2020 | 54,27 | 54,77 | 54,14 | 54,68 | 5,08% | - |
| 03.12.2020 | 51,90 | 52,90 | 51,83 | 52,03 | 2,88% | - |
| 02.12.2020 | 50,60 | 51,79 | 50,48 | 50,58 | 1,36% | - |
| 01.12.2020 | 49,83 | 50,44 | 49,51 | 49,90 | 5,75% | - |
| 30.11.2020 | 47,18 | 47,20 | 47,18 | 47,18 | -4,02% | - |
| 27.11.2020 | 49,62 | 50,22 | 49,08 | 49,16 | -2,04% | - |
| 25.11.2020 | 49,48 | 50,61 | 49,20 | 50,18 | -1,25% | - |
| 24.11.2020 | 49,80 | 50,91 | 49,13 | 50,82 | 9,30% | - |
| 23.11.2020 | 45,37 | 46,75 | 45,37 | 46,49 | 5,36% | - |
| 20.11.2020 | 43,99 | 44,49 | 43,52 | 44,13 | -1,05% | - |
| 19.11.2020 | 43,26 | 44,79 | 43,04 | 44,60 | 1,36% | - |
| 18.11.2020 | 44,64 | 45,39 | 43,94 | 44,00 | 2,05% | - |
| 17.11.2020 | 43,11 | 43,13 | 43,11 | 43,11 | 1,19% | - |
| 16.11.2020 | 43,62 | 43,96 | 42,48 | 42,61 | 2,26% | - |
| 13.11.2020 | 41,67 | 41,67 | 41,67 | 41,67 | 6,21% | - |
| 12.11.2020 | 39,23 | 39,24 | 39,23 | 39,23 | -5,02% | - |
| 11.11.2020 | 40,66 | 41,88 | 40,56 | 41,31 | -2,64% | - |
| 10.11.2020 | 42,43 | 42,43 | 42,43 | 42,43 | -0,32% | - |
| 09.11.2020 | 42,23 | 44,37 | 41,53 | 42,56 | 24,97% | - |
| 06.11.2020 | 36,47 | 36,53 | 33,74 | 34,06 | -5,01% | - |
| 05.11.2020 | 35,32 | 36,81 | 35,11 | 35,85 | 2,12% | - |
| 04.11.2020 | 35,71 | 36,92 | 35,02 | 35,11 | -6,32% | - |
| 03.11.2020 | 38,00 | 38,30 | 37,30 | 37,48 | 2,87% | - |
| 02.11.2020 | 35,48 | 36,60 | 0,00 | 36,43 | 4,16% | - |
| 30.10.2020 | 34,39 | 34,99 | 33,50 | 34,98 | 2,49% | - |
| 29.10.2020 | 32,38 | 34,25 | 32,29 | 34,13 | 4,25% | - |
| 28.10.2020 | 33,26 | 33,83 | 32,71 | 32,74 | -3,11% | - |
| 27.10.2020 | 35,22 | 35,27 | 0,00 | 33,79 | -5,67% | - |
| 26.10.2020 | 35,94 | 35,98 | 35,22 | 35,82 | -3,35% | - |
| 23.10.2020 | 37,75 | 38,12 | 36,85 | 37,06 | 0,45% | - |
| 22.10.2020 | 0,00 | 36,98 | 0,00 | 36,89 | 6,82% | - |
| 21.10.2020 | 34,35 | 35,04 | 34,31 | 34,54 | 0,10% | - |
| 20.10.2020 | 34,59 | 35,18 | 34,05 | 34,50 | 2,30% | - |
| 19.10.2020 | 0,00 | 34,63 | 0,00 | 33,73 | -0,10% | - |
| 16.10.2020 | 34,05 | 34,57 | 33,76 | 33,76 | -0,76% | - |
| 15.10.2020 | 0,00 | 34,43 | 0,00 | 34,02 | 0,46% | - |
| 14.10.2020 | 34,67 | 34,76 | 33,85 | 33,87 | -0,73% | - |
| 13.10.2020 | 34,60 | 34,89 | 33,67 | 34,12 | -3,75% | - |
| 12.10.2020 | 35,17 | 35,72 | 35,03 | 35,45 | 1,78% | - |
| 09.10.2020 | 35,68 | 35,80 | 34,81 | 34,83 | -2,20% | - |
| 08.10.2020 | 35,06 | 35,64 | 34,73 | 35,61 | 1,29% | - |
| 07.10.2020 | 35,23 | 35,63 | 34,28 | 35,16 | 4,04% | - |
| 06.10.2020 | 34,53 | 35,73 | 33,72 | 33,79 | -1,50% | - |
| 05.10.2020 | 33,71 | 34,73 | 33,53 | 34,31 | 5,10% | - |