74,024$
1,21%
Echtzeit-Aktienkurs Loews Corp.
Bid:
Ask:
Aktienkurse zur Loews Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 73,04 | 74,24 | 73,04 | 74,10 | 1,31% | - |
| 17.04.2024 | 73,02 | 73,67 | 72,91 | 73,14 | -0,25% | 803.245,00 |
| 16.04.2024 | 73,66 | 73,75 | 73,17 | 73,32 | -0,16% | 640.123,00 |
| 15.04.2024 | 74,81 | 74,95 | 73,30 | 73,44 | -0,62% | 724.649,00 |
| 12.04.2024 | 73,74 | 74,47 | 73,50 | 73,90 | 0,12% | 801.967,00 |
| 11.04.2024 | 74,57 | 74,59 | 73,64 | 73,81 | -1,35% | 774.501,00 |
| 10.04.2024 | 74,77 | 75,26 | 74,66 | 74,82 | -0,49% | 652.448,00 |
| 09.04.2024 | 76,28 | 76,53 | 74,74 | 75,19 | -1,14% | 698.356,00 |
| 08.04.2024 | 76,73 | 76,80 | 76,01 | 76,06 | -0,78% | 642.095,00 |
| 05.04.2024 | 76,60 | 76,83 | 76,28 | 76,66 | 0,39% | 493.832,00 |
| 04.04.2024 | 77,64 | 77,81 | 76,05 | 76,36 | -1,10% | 609.653,00 |
| 03.04.2024 | 76,93 | 77,59 | 76,66 | 77,21 | 0,18% | 642.824,00 |
| 02.04.2024 | 77,53 | 78,04 | 76,96 | 77,07 | -0,53% | 592.740,00 |
| 01.04.2024 | 78,16 | 78,19 | 77,33 | 77,48 | -1,03% | 680.619,00 |
| 28.03.2024 | 78,15 | 78,55 | 78,11 | 78,29 | 0,24% | 747.935,00 |
| 27.03.2024 | 77,24 | 78,10 | 77,08 | 78,10 | 1,57% | 588.900,00 |
| 26.03.2024 | 77,00 | 77,25 | 76,85 | 76,89 | -0,13% | 575.390,00 |
| 25.03.2024 | 76,79 | 77,36 | 76,61 | 76,99 | 0,71% | 621.160,00 |
| 22.03.2024 | 77,68 | 77,68 | 76,43 | 76,45 | -1,24% | 568.572,00 |
| 21.03.2024 | 77,76 | 77,89 | 77,20 | 77,41 | -0,45% | 593.459,00 |
| 20.03.2024 | 77,16 | 77,84 | 77,02 | 77,76 | 0,45% | 595.952,00 |
| 19.03.2024 | 77,29 | 77,74 | 77,20 | 77,41 | 0,57% | 693.642,00 |
| 18.03.2024 | 76,97 | 77,56 | 76,66 | 76,97 | 0,00% | 942.090,00 |
| 15.03.2024 | 75,44 | 76,99 | 75,41 | 76,97 | 1,26% | 1.901.578,00 |
| 14.03.2024 | 75,91 | 76,18 | 75,48 | 76,01 | -0,18% | 741.887,00 |
| 13.03.2024 | 76,25 | 76,40 | 75,82 | 76,15 | -0,08% | 783.220,00 |
| 12.03.2024 | 76,01 | 76,24 | 75,71 | 76,21 | 0,28% | 618.850,00 |
| 11.03.2024 | 74,78 | 76,00 | 74,68 | 76,00 | 1,55% | 789.386,00 |
| 08.03.2024 | 75,04 | 75,23 | 74,73 | 74,84 | -0,35% | 659.184,00 |
| 07.03.2024 | 75,43 | 75,67 | 74,90 | 75,10 | -0,49% | 584.655,00 |
| 06.03.2024 | 74,80 | 75,54 | 74,43 | 75,47 | 1,19% | 746.487,00 |
| 05.03.2024 | 74,23 | 74,84 | 74,23 | 74,58 | 0,31% | 665.976,00 |
| 04.03.2024 | 74,43 | 74,98 | 74,14 | 74,35 | -0,11% | 599.040,00 |
| 01.03.2024 | 75,07 | 75,18 | 74,27 | 74,43 | -0,93% | 644.838,00 |
| 29.02.2024 | 75,16 | 75,27 | 74,59 | 75,13 | 0,09% | 926.120,00 |
| 28.02.2024 | 74,99 | 75,49 | 74,83 | 75,06 | 0,09% | 686.312,00 |
| 27.02.2024 | 74,41 | 75,03 | 73,98 | 74,99 | 0,60% | 937.234,00 |
| 26.02.2024 | 75,12 | 75,33 | 74,51 | 74,54 | -0,86% | 722.612,00 |
| 23.02.2024 | 74,96 | 75,41 | 74,87 | 75,19 | 0,37% | 483.907,00 |
| 22.02.2024 | 74,50 | 74,99 | 74,15 | 74,91 | 0,79% | 746.103,00 |
| 21.02.2024 | 74,16 | 74,45 | 73,83 | 74,32 | 0,61% | 925.492,00 |
| 20.02.2024 | 74,00 | 74,55 | 73,68 | 73,87 | -0,63% | 890.877,00 |
| 16.02.2024 | 75,22 | 75,30 | 74,27 | 74,34 | -1,17% | 931.734,00 |
| 15.02.2024 | 73,54 | 75,38 | 73,45 | 75,22 | 2,31% | 1.206.471,00 |
| 14.02.2024 | 73,29 | 73,56 | 73,00 | 73,52 | 0,68% | 996.430,00 |
| 13.02.2024 | 73,39 | 73,85 | 72,50 | 73,02 | -0,11% | 1.298.509,00 |
| 12.02.2024 | 72,99 | 73,53 | 72,66 | 73,10 | 0,48% | 834.335,00 |
| 09.02.2024 | 71,78 | 72,76 | 71,66 | 72,75 | 1,01% | 671.423,00 |
| 08.02.2024 | 72,47 | 72,52 | 71,52 | 72,02 | -0,88% | 1.072.527,00 |
| 07.02.2024 | 72,96 | 73,00 | 72,39 | 72,66 | -0,21% | 864.682,00 |
| 06.02.2024 | 72,60 | 73,17 | 72,41 | 72,81 | 0,03% | 1.400.748,00 |
| 05.02.2024 | 74,59 | 75,24 | 72,28 | 72,79 | -0,34% | 1.618.140,00 |
| 02.02.2024 | 72,53 | 73,20 | 72,44 | 73,04 | 1,02% | 869.195,00 |
| 01.02.2024 | 72,28 | 72,58 | 71,45 | 72,30 | -0,77% | 1.043.073,00 |
| 31.01.2024 | 73,85 | 74,00 | 72,83 | 72,86 | -1,25% | 931.600,00 |
| 30.01.2024 | 73,07 | 73,81 | 73,07 | 73,78 | 0,70% | 755.481,00 |
| 29.01.2024 | 72,61 | 73,31 | 72,45 | 73,27 | 0,67% | 675.556,00 |
| 26.01.2024 | 73,03 | 73,39 | 72,65 | 72,78 | -0,27% | 1.194.176,00 |
| 25.01.2024 | 73,45 | 73,64 | 72,49 | 72,98 | -0,15% | 898.265,00 |
| 24.01.2024 | 73,06 | 73,44 | 72,98 | 73,09 | 0,47% | 494.544,00 |
| 23.01.2024 | 73,05 | 73,39 | 72,75 | 72,75 | -0,41% | 513.631,00 |
| 22.01.2024 | 72,35 | 73,29 | 72,33 | 73,05 | 1,18% | 798.141,00 |
| 19.01.2024 | 71,95 | 72,47 | 71,58 | 72,20 | 0,99% | 832.836,00 |
| 18.01.2024 | 70,71 | 71,54 | 70,59 | 71,49 | 0,78% | 511.463,00 |
| 17.01.2024 | 70,99 | 71,88 | 70,80 | 70,94 | -0,23% | 486.816,00 |
| 16.01.2024 | 70,83 | 71,20 | 70,71 | 71,10 | 0,03% | 720.477,00 |
| 12.01.2024 | 71,50 | 71,84 | 70,82 | 71,08 | 0,11% | 463.986,00 |
| 11.01.2024 | 70,87 | 71,12 | 70,36 | 71,00 | 0,04% | 440.527,00 |
| 10.01.2024 | 70,67 | 71,10 | 70,52 | 70,97 | -0,03% | 476.204,00 |
| 09.01.2024 | 71,04 | 71,21 | 70,23 | 70,99 | -0,38% | 461.685,00 |
| 08.01.2024 | 71,31 | 71,41 | 70,51 | 71,26 | 0,10% | 532.197,00 |
| 05.01.2024 | 70,90 | 71,49 | 70,77 | 71,19 | 0,69% | 683.425,00 |
| 04.01.2024 | 70,72 | 71,22 | 70,68 | 70,70 | 0,61% | 657.463,00 |
| 03.01.2024 | 70,49 | 71,03 | 70,23 | 70,27 | -0,27% | 709.660,00 |
| 02.01.2024 | 69,65 | 70,48 | 69,64 | 70,46 | 1,25% | 774.071,00 |
| 29.12.2023 | 69,56 | 69,70 | 69,19 | 69,59 | 0,17% | 611.348,00 |
| 28.12.2023 | 69,24 | 69,64 | 69,24 | 69,47 | 0,42% | 409.673,00 |
| 27.12.2023 | 68,81 | 69,25 | 68,76 | 69,18 | 0,28% | 432.172,00 |
| 26.12.2023 | 68,70 | 69,22 | 68,49 | 68,99 | 0,28% | 416.335,00 |
| 22.12.2023 | 68,80 | 69,02 | 68,58 | 68,80 | 0,41% | 436.873,00 |
| 21.12.2023 | 68,10 | 68,56 | 67,85 | 68,52 | 0,60% | 489.677,00 |
| 20.12.2023 | 68,65 | 69,08 | 68,03 | 68,11 | -1,15% | 783.714,00 |
| 19.12.2023 | 68,43 | 69,04 | 68,20 | 68,90 | 0,58% | 1.012.655,00 |
| 18.12.2023 | 68,31 | 68,66 | 67,93 | 68,50 | 0,74% | 1.063.059,00 |
| 15.12.2023 | 68,09 | 68,31 | 67,20 | 68,00 | -1,00% | 3.219.447,00 |
| 14.12.2023 | 70,43 | 70,43 | 68,55 | 68,69 | -2,33% | 1.832.530,00 |
| 13.12.2023 | 69,91 | 70,40 | 69,70 | 70,33 | 0,56% | 1.025.991,00 |
| 12.12.2023 | 69,65 | 70,38 | 69,56 | 69,94 | 0,32% | 652.217,00 |
| 11.12.2023 | 68,89 | 69,85 | 68,89 | 69,72 | 1,28% | 736.222,00 |
| 08.12.2023 | 68,86 | 68,94 | 68,48 | 68,84 | 0,03% | 618.350,00 |
| 07.12.2023 | 69,78 | 69,95 | 68,57 | 68,82 | -0,95% | 1.012.487,00 |
| 06.12.2023 | 70,45 | 70,74 | 69,30 | 69,48 | -1,22% | 592.376,00 |
| 05.12.2023 | 70,64 | 70,88 | 70,20 | 70,34 | -0,54% | 745.583,00 |
| 04.12.2023 | 69,70 | 70,85 | 69,51 | 70,72 | 1,01% | 951.726,00 |
| 01.12.2023 | 70,08 | 70,64 | 69,92 | 70,01 | -0,40% | 1.356.775,00 |
| 30.11.2023 | 68,57 | 70,45 | 68,47 | 70,29 | 2,60% | 6.165.240,00 |
| 29.11.2023 | 68,71 | 69,00 | 68,47 | 68,51 | -0,19% | 1.136.326,00 |
| 28.11.2023 | 69,24 | 69,31 | 68,50 | 68,64 | -0,78% | 905.125,00 |
| 27.11.2023 | 68,99 | 69,40 | 68,91 | 69,18 | -0,17% | 859.895,00 |
| 24.11.2023 | 68,57 | 69,37 | 68,57 | 69,30 | 1,17% | 563.840,00 |