75,490$
-1,20%
Echtzeit-Aktienkurs Loews Corp.
Bid:
Ask:
Aktienkurse zur Loews Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 76,01 | 76,02 | 75,42 | 75,46 | -1,24% | 568.947,00 |
25.04.2024 | 76,84 | 77,07 | 76,13 | 76,41 | -0,52% | 612.203,00 |
24.04.2024 | 76,20 | 76,84 | 75,92 | 76,81 | 0,12% | 515.480,00 |
23.04.2024 | 76,64 | 76,86 | 76,28 | 76,72 | 0,31% | 598.586,00 |
22.04.2024 | 75,76 | 76,91 | 75,55 | 76,48 | 1,11% | 817.778,00 |
19.04.2024 | 74,25 | 75,69 | 74,11 | 75,64 | 2,44% | 751.609,00 |
18.04.2024 | 73,44 | 74,27 | 73,44 | 73,84 | 0,96% | 649.019,00 |
17.04.2024 | 73,02 | 73,67 | 72,91 | 73,14 | -0,25% | 803.115,00 |
16.04.2024 | 73,66 | 73,75 | 73,17 | 73,32 | -0,16% | 640.076,00 |
15.04.2024 | 74,81 | 74,95 | 73,30 | 73,44 | -0,62% | 696.478,00 |
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% | 772.654,00 |
10.04.2024 | 74,77 | 75,26 | 74,66 | 74,82 | -0,49% | 652.445,00 |
09.04.2024 | 76,28 | 76,53 | 74,74 | 75,19 | -1,14% | 697.569,00 |
08.04.2024 | 76,73 | 76,80 | 76,01 | 76,06 | -0,78% | 631.904,00 |
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% | 609.296,00 |
03.04.2024 | 76,93 | 77,59 | 76,66 | 77,21 | 0,18% | 642.706,00 |
02.04.2024 | 77,53 | 78,04 | 76,96 | 77,07 | -0,53% | 592.389,00 |
01.04.2024 | 78,16 | 78,19 | 77,33 | 77,48 | -1,03% | 653.445,00 |
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% | 564.719,00 |
26.03.2024 | 77,00 | 77,25 | 76,85 | 76,89 | -0,13% | 575.338,00 |
25.03.2024 | 76,79 | 77,36 | 76,61 | 76,99 | 0,71% | 621.112,00 |
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% | 590.262,00 |
20.03.2024 | 77,16 | 77,84 | 77,02 | 77,76 | 0,45% | 595.112,00 |
19.03.2024 | 77,29 | 77,74 | 77,20 | 77,41 | 0,57% | 666.609,00 |
18.03.2024 | 76,97 | 77,56 | 76,66 | 76,97 | 0,00% | 888.644,00 |
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% | 720.779,00 |
13.03.2024 | 76,25 | 76,40 | 75,82 | 76,15 | -0,08% | 783.118,00 |
12.03.2024 | 76,01 | 76,24 | 75,71 | 76,21 | 0,28% | 618.830,00 |
11.03.2024 | 74,78 | 76,00 | 74,68 | 76,00 | 1,55% | 789.180,00 |
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% | 584.484,00 |
06.03.2024 | 74,80 | 75,54 | 74,43 | 75,47 | 1,19% | 745.977,00 |
05.03.2024 | 74,23 | 74,84 | 74,23 | 74,58 | 0,31% | 663.393,00 |
04.03.2024 | 74,43 | 74,98 | 74,14 | 74,35 | -0,11% | 599.021,00 |
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% | 925.575,00 |
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% | 923.999,00 |
26.02.2024 | 75,12 | 75,33 | 74,51 | 74,54 | -0,86% | 528.035,00 |
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% | 746.102,00 |
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% | 692.377,00 |
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% | 1.172.871,00 |
14.02.2024 | 73,29 | 73,56 | 73,00 | 73,52 | 0,68% | 896.018,00 |
13.02.2024 | 73,39 | 73,85 | 72,50 | 73,02 | -0,11% | 1.128.259,00 |
12.02.2024 | 72,99 | 73,53 | 72,66 | 73,10 | 0,48% | 834.334,00 |
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% | 1.070.830,00 |
07.02.2024 | 72,96 | 73,00 | 72,39 | 72,66 | -0,21% | 761.226,00 |
06.02.2024 | 72,60 | 73,17 | 72,41 | 72,81 | 0,03% | 1.066.646,00 |
05.02.2024 | 74,59 | 75,24 | 72,28 | 72,79 | -0,34% | 1.615.243,00 |
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% | 1.043.008,00 |
31.01.2024 | 73,85 | 74,00 | 72,83 | 72,86 | -1,25% | 913.302,00 |
30.01.2024 | 73,07 | 73,81 | 73,07 | 73,78 | 0,70% | 748.309,00 |
29.01.2024 | 72,61 | 73,31 | 72,45 | 73,27 | 0,67% | 669.665,00 |
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% | 892.792,00 |
24.01.2024 | 73,06 | 73,44 | 72,98 | 73,09 | 0,47% | 494.543,00 |
23.01.2024 | 73,05 | 73,39 | 72,75 | 72,75 | -0,41% | 504.756,00 |
22.01.2024 | 72,35 | 73,29 | 72,33 | 73,05 | 1,18% | 798.091,00 |
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% | 486.325,00 |
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% | 437.943,00 |
10.01.2024 | 70,67 | 71,10 | 70,52 | 70,97 | -0,03% | 472.962,00 |
09.01.2024 | 71,04 | 71,21 | 70,23 | 70,99 | -0,38% | 460.724,00 |
08.01.2024 | 71,31 | 71,41 | 70,51 | 71,26 | 0,10% | 532.194,00 |
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% | 657.054,00 |
03.01.2024 | 70,49 | 71,03 | 70,23 | 70,27 | -0,27% | 634.065,00 |
02.01.2024 | 69,65 | 70,48 | 69,64 | 70,46 | 1,25% | 792.445,00 |
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% | 409.490,00 |
27.12.2023 | 68,81 | 69,25 | 68,76 | 69,18 | 0,28% | 432.168,00 |
26.12.2023 | 68,70 | 69,22 | 68,49 | 68,99 | 0,28% | 413.820,00 |
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% | 486.770,00 |
20.12.2023 | 68,65 | 69,08 | 68,03 | 68,11 | -1,15% | 783.264,00 |
19.12.2023 | 68,43 | 69,04 | 68,20 | 68,90 | 0,58% | 1.012.569,00 |
18.12.2023 | 68,31 | 68,66 | 67,93 | 68,50 | 0,74% | 772.614,00 |
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% | 932.993,00 |
12.12.2023 | 69,65 | 70,38 | 69,56 | 69,94 | 0,32% | 652.167,00 |
11.12.2023 | 68,89 | 69,85 | 68,89 | 69,72 | 1,28% | 735.389,00 |
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% | 1.011.684,00 |
06.12.2023 | 70,45 | 70,74 | 69,30 | 69,48 | -1,22% | 592.189,00 |
05.12.2023 | 70,64 | 70,88 | 70,20 | 70,34 | -0,54% | 745.259,00 |
04.12.2023 | 69,70 | 70,85 | 69,51 | 70,72 | 1,01% | 936.939,00 |