Echtzeit-Aktienkurs LEE ENTERPRISES INC. DL 2
Bid:
Ask:
Aktienkurse zur LEE ENTERPRISES INC. DL 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 12,33 | 12,33 | 12,00 | 12,18 | -0,08% | 11.337,00 |
| 09.05.2024 | 12,44 | 12,44 | 12,01 | 12,19 | -1,30% | 8.327,00 |
| 08.05.2024 | 12,15 | 12,37 | 11,90 | 12,35 | 1,48% | 23.495,00 |
| 07.05.2024 | 12,27 | 12,55 | 11,66 | 12,17 | -0,65% | 16.386,00 |
| 06.05.2024 | 12,42 | 12,75 | 12,25 | 12,25 | 0,00% | 8.447,00 |
| 03.05.2024 | 12,38 | 12,41 | 12,25 | 12,25 | -2,00% | 3.190,00 |
| 02.05.2024 | 12,50 | 12,55 | 11,69 | 12,50 | 2,38% | 16.474,00 |
| 01.05.2024 | 12,47 | 12,47 | 12,16 | 12,21 | -1,37% | 2.077,00 |
| 30.04.2024 | 12,87 | 12,87 | 11,98 | 12,38 | -3,61% | 23.121,00 |
| 29.04.2024 | 12,64 | 12,84 | 12,60 | 12,84 | 0,81% | 4.682,00 |
| 26.04.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 1,11% | 677,00 |
| 25.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | 5.105,00 |
| 24.04.2024 | 12,69 | 12,75 | 12,51 | 12,65 | -0,39% | 13.028,00 |
| 23.04.2024 | 12,64 | 12,75 | 12,50 | 12,70 | 1,60% | 4.436,00 |
| 22.04.2024 | 12,57 | 12,89 | 12,50 | 12,50 | -2,87% | 5.741,00 |
| 19.04.2024 | 12,54 | 12,88 | 12,54 | 12,87 | 0,47% | 2.050,00 |
| 18.04.2024 | 12,69 | 12,82 | 12,54 | 12,81 | 0,00% | 3.170,00 |
| 17.04.2024 | 12,54 | 12,81 | 12,54 | 12,81 | 1,99% | 2.103,00 |
| 16.04.2024 | 13,00 | 13,03 | 12,55 | 12,56 | -1,72% | 10.394,00 |
| 15.04.2024 | 12,62 | 12,78 | 12,33 | 12,78 | 1,13% | 6.442,00 |
| 12.04.2024 | 12,75 | 13,05 | 12,58 | 12,64 | -0,34% | 15.125,00 |
| 11.04.2024 | 12,65 | 12,88 | 12,33 | 12,68 | 1,85% | 8.131,00 |
| 10.04.2024 | 12,19 | 12,59 | 12,19 | 12,45 | 0,08% | 3.355,00 |
| 09.04.2024 | 12,32 | 12,47 | 12,24 | 12,44 | 1,14% | 6.123,00 |
| 08.04.2024 | 12,28 | 12,50 | 12,10 | 12,30 | 0,16% | 23.241,00 |
| 05.04.2024 | 12,50 | 12,69 | 11,58 | 12,28 | 0,00% | 28.269,00 |
| 04.04.2024 | 12,35 | 12,78 | 12,00 | 12,28 | -0,49% | 28.014,00 |
| 03.04.2024 | 12,23 | 12,84 | 12,23 | 12,34 | 0,33% | 21.091,00 |
| 02.04.2024 | 13,00 | 13,02 | 11,95 | 12,30 | -5,46% | 47.820,00 |
| 01.04.2024 | 13,21 | 13,37 | 12,94 | 13,01 | -2,40% | 26.118,00 |
| 28.03.2024 | 14,77 | 14,84 | 13,26 | 13,33 | -12,88% | 22.152,00 |
| 27.03.2024 | 15,63 | 15,63 | 14,55 | 15,30 | -0,39% | 38.766,00 |
| 26.03.2024 | 15,07 | 15,89 | 15,02 | 15,36 | -0,52% | 59.438,00 |
| 25.03.2024 | 14,10 | 15,71 | 14,06 | 15,44 | 9,50% | 90.222,00 |
| 22.03.2024 | 13,75 | 14,63 | 13,44 | 14,10 | 3,91% | 67.726,00 |
| 21.03.2024 | 13,75 | 13,76 | 13,44 | 13,57 | -1,02% | 35.038,00 |
| 20.03.2024 | 13,48 | 13,94 | 13,38 | 13,71 | 2,24% | 22.197,00 |
| 19.03.2024 | 13,44 | 13,75 | 12,89 | 13,41 | -0,74% | 47.062,00 |
| 18.03.2024 | 11,31 | 14,21 | 11,26 | 13,51 | 19,03% | 118.132,00 |
| 15.03.2024 | 10,40 | 12,57 | 10,40 | 11,35 | 9,56% | 112.639,00 |
| 14.03.2024 | 10,40 | 10,49 | 10,35 | 10,36 | -0,38% | 11.716,00 |
| 13.03.2024 | 10,45 | 10,80 | 10,28 | 10,40 | 0,48% | 27.083,00 |
| 12.03.2024 | 10,55 | 10,59 | 10,35 | 10,35 | -1,05% | 16.870,00 |
| 11.03.2024 | 11,00 | 11,38 | 10,32 | 10,46 | -5,00% | 40.071,00 |
| 08.03.2024 | 10,97 | 11,33 | 10,46 | 11,01 | 0,00% | 61.405,00 |
| 07.03.2024 | 10,05 | 11,21 | 10,00 | 11,01 | 9,01% | 137.301,00 |
| 06.03.2024 | 9,47 | 10,75 | 9,26 | 10,10 | 7,79% | 140.392,00 |
| 05.03.2024 | 9,45 | 9,46 | 9,20 | 9,37 | -0,43% | 8.817,00 |
| 04.03.2024 | 9,47 | 9,76 | 9,21 | 9,41 | -1,57% | 14.437,00 |
| 01.03.2024 | 9,76 | 9,76 | 9,49 | 9,56 | -1,95% | 10.207,00 |
| 29.02.2024 | 9,86 | 9,86 | 9,54 | 9,75 | 0,83% | 7.220,00 |
| 28.02.2024 | 9,58 | 9,70 | 9,55 | 9,67 | 2,00% | 5.489,00 |
| 27.02.2024 | 9,88 | 10,01 | 9,48 | 9,48 | -3,56% | 12.032,00 |
| 26.02.2024 | 10,00 | 10,00 | 9,75 | 9,83 | -1,40% | 10.030,00 |
| 23.02.2024 | 9,86 | 9,99 | 9,72 | 9,97 | 1,84% | 4.191,00 |
| 22.02.2024 | 9,80 | 10,12 | 9,73 | 9,79 | -1,01% | 22.760,00 |
| 21.02.2024 | 9,94 | 10,09 | 9,81 | 9,89 | -0,20% | 12.389,00 |
| 20.02.2024 | 9,90 | 10,43 | 9,80 | 9,91 | 0,10% | 12.418,00 |
| 16.02.2024 | 9,78 | 10,00 | 9,70 | 9,90 | 1,54% | 5.959,00 |
| 15.02.2024 | 9,90 | 10,00 | 9,65 | 9,75 | -1,22% | 35.879,00 |
| 14.02.2024 | 10,86 | 11,15 | 9,80 | 9,87 | -8,61% | 44.727,00 |
| 13.02.2024 | 9,90 | 12,83 | 9,73 | 10,80 | 9,09% | 459.191,00 |
| 12.02.2024 | 10,10 | 10,62 | 9,86 | 9,90 | -1,88% | 37.329,00 |
| 09.02.2024 | 9,89 | 10,68 | 9,60 | 10,09 | 3,17% | 129.981,00 |
| 08.02.2024 | 9,67 | 10,27 | 9,66 | 9,78 | 1,24% | 75.963,00 |
| 07.02.2024 | 9,90 | 10,37 | 9,63 | 9,66 | -2,03% | 57.338,00 |
| 06.02.2024 | 10,19 | 10,63 | 9,86 | 9,86 | -1,10% | 51.067,00 |
| 05.02.2024 | 9,95 | 10,70 | 9,87 | 9,97 | -0,10% | 50.547,00 |
| 02.02.2024 | 9,63 | 10,00 | 9,48 | 9,98 | 3,74% | 47.530,00 |
| 01.02.2024 | 10,83 | 11,49 | 9,45 | 9,62 | -11,17% | 105.293,00 |
| 31.01.2024 | 11,66 | 11,66 | 10,80 | 10,83 | 0,00% | 21.194,00 |
| 30.01.2024 | 10,55 | 11,11 | 10,41 | 10,83 | 2,07% | 47.859,00 |
| 29.01.2024 | 10,76 | 11,38 | 10,28 | 10,61 | -2,30% | 50.909,00 |
| 26.01.2024 | 11,64 | 12,39 | 10,72 | 10,86 | -6,30% | 51.201,00 |
| 25.01.2024 | 10,86 | 11,73 | 10,86 | 11,59 | 8,22% | 42.341,00 |
| 24.01.2024 | 10,70 | 11,09 | 10,70 | 10,71 | 0,85% | 14.594,00 |
| 23.01.2024 | 10,60 | 10,74 | 10,43 | 10,62 | 1,05% | 20.651,00 |
| 22.01.2024 | 10,10 | 10,93 | 10,01 | 10,51 | 3,65% | 29.031,00 |
| 19.01.2024 | 9,86 | 10,49 | 9,86 | 10,14 | 1,50% | 35.767,00 |
| 18.01.2024 | 9,75 | 10,00 | 9,56 | 9,99 | 4,83% | 39.193,00 |
| 17.01.2024 | 9,07 | 9,88 | 9,07 | 9,53 | 4,93% | 29.657,00 |
| 16.01.2024 | 8,41 | 9,30 | 8,25 | 9,08 | 7,23% | 49.917,00 |
| 12.01.2024 | 8,01 | 8,47 | 8,01 | 8,47 | 4,83% | 25.785,00 |
| 11.01.2024 | 8,07 | 8,30 | 8,06 | 8,08 | -0,04% | 6.442,00 |
| 10.01.2024 | 8,06 | 8,15 | 7,95 | 8,08 | -1,06% | 28.273,00 |
| 09.01.2024 | 8,33 | 8,33 | 8,10 | 8,17 | -0,37% | 4.968,00 |
| 08.01.2024 | 8,07 | 8,30 | 8,03 | 8,20 | 2,50% | 8.042,00 |
| 05.01.2024 | 8,25 | 8,45 | 8,00 | 8,00 | -1,48% | 10.923,00 |
| 04.01.2024 | 8,06 | 8,53 | 8,06 | 8,12 | 1,37% | 7.756,00 |
| 03.01.2024 | 8,01 | 8,50 | 7,96 | 8,01 | -0,62% | 16.990,00 |
| 02.01.2024 | 7,87 | 8,43 | 7,87 | 8,06 | 2,41% | 10.905,00 |
| 29.12.2023 | 7,81 | 8,01 | 7,81 | 7,87 | -0,38% | 36.971,00 |
| 28.12.2023 | 7,56 | 7,94 | 7,56 | 7,90 | 2,60% | 56.280,00 |
| 27.12.2023 | 7,97 | 8,21 | 7,65 | 7,70 | -5,29% | 60.564,00 |
| 26.12.2023 | 8,36 | 8,59 | 7,63 | 8,13 | -2,28% | 45.461,00 |
| 22.12.2023 | 8,21 | 8,57 | 8,06 | 8,32 | 2,27% | 29.773,00 |
| 21.12.2023 | 8,20 | 8,25 | 7,90 | 8,14 | 1,18% | 19.295,00 |
| 20.12.2023 | 8,40 | 8,40 | 7,71 | 8,04 | 1,01% | 29.164,00 |
| 19.12.2023 | 8,62 | 8,90 | 7,96 | 7,96 | -8,92% | 43.317,00 |
| 18.12.2023 | 8,71 | 9,00 | 8,68 | 8,74 | -2,67% | 9.872,00 |