14,520$
1,04%
Echtzeit-Aktienkurs LCNB Corp
Bid:
Ask:
Aktienkurse zur LCNB Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,52 | 14,52 | 14,52 | 14,52 | 1,04% | 41,00 |
| 01.05.2024 | 14,27 | 14,59 | 14,20 | 14,37 | 1,91% | 27.403,00 |
| 30.04.2024 | 14,81 | 15,00 | 14,00 | 14,10 | -8,14% | 52.043,00 |
| 29.04.2024 | 15,16 | 15,45 | 15,05 | 15,35 | 0,72% | 14.606,00 |
| 26.04.2024 | 15,29 | 15,73 | 15,16 | 15,24 | 0,46% | 16.804,00 |
| 25.04.2024 | 14,96 | 15,48 | 14,87 | 15,17 | -0,59% | 13.438,00 |
| 24.04.2024 | 15,13 | 15,36 | 14,92 | 15,26 | -0,84% | 18.304,00 |
| 23.04.2024 | 14,91 | 15,62 | 14,91 | 15,39 | 3,01% | 17.665,00 |
| 22.04.2024 | 14,82 | 15,41 | 14,71 | 14,94 | -0,20% | 23.549,00 |
| 19.04.2024 | 14,73 | 15,04 | 14,73 | 14,97 | 0,88% | 26.002,00 |
| 18.04.2024 | 14,25 | 15,15 | 14,25 | 14,84 | 2,34% | 38.596,00 |
| 17.04.2024 | 14,62 | 14,68 | 14,27 | 14,50 | -0,75% | 30.549,00 |
| 16.04.2024 | 14,35 | 14,64 | 14,08 | 14,61 | 1,74% | 14.511,00 |
| 15.04.2024 | 14,28 | 14,36 | 14,08 | 14,36 | 2,28% | 5.241,00 |
| 12.04.2024 | 14,45 | 14,45 | 14,00 | 14,04 | -2,57% | 17.285,00 |
| 11.04.2024 | 14,49 | 14,49 | 14,35 | 14,41 | 1,69% | 6.572,00 |
| 10.04.2024 | 14,75 | 14,75 | 14,07 | 14,17 | -5,63% | 22.715,00 |
| 09.04.2024 | 15,00 | 15,25 | 15,00 | 15,02 | 0,23% | 3.160,00 |
| 08.04.2024 | 15,06 | 15,20 | 14,78 | 14,98 | 0,81% | 8.567,00 |
| 05.04.2024 | 14,91 | 15,19 | 14,79 | 14,86 | -0,60% | 11.649,00 |
| 04.04.2024 | 14,99 | 15,14 | 14,85 | 14,95 | 0,67% | 13.199,00 |
| 03.04.2024 | 14,74 | 14,97 | 14,74 | 14,85 | 0,68% | 3.210,00 |
| 02.04.2024 | 14,85 | 15,15 | 14,75 | 14,75 | -2,35% | 9.716,00 |
| 01.04.2024 | 15,84 | 15,84 | 14,96 | 15,11 | -5,24% | 11.666,00 |
| 28.03.2024 | 15,65 | 15,98 | 15,34 | 15,94 | 3,57% | 21.900,00 |
| 27.03.2024 | 14,70 | 15,39 | 14,61 | 15,39 | 5,27% | 11.821,00 |
| 26.03.2024 | 14,67 | 15,38 | 14,50 | 14,62 | -0,34% | 15.855,00 |
| 25.03.2024 | 15,04 | 15,41 | 14,67 | 14,67 | -2,78% | 16.078,00 |
| 22.03.2024 | 15,13 | 15,66 | 14,92 | 15,09 | -3,08% | 29.299,00 |
| 21.03.2024 | 15,87 | 15,87 | 15,51 | 15,57 | -1,89% | 26.682,00 |
| 20.03.2024 | 15,21 | 15,95 | 15,20 | 15,87 | 3,86% | 28.584,00 |
| 19.03.2024 | 15,38 | 15,49 | 15,13 | 15,28 | -0,71% | 50.248,00 |
| 18.03.2024 | 15,49 | 15,49 | 15,21 | 15,39 | -1,85% | 41.877,00 |
| 15.03.2024 | 14,30 | 15,79 | 14,30 | 15,68 | 9,80% | 410.899,00 |
| 14.03.2024 | 14,62 | 14,82 | 14,28 | 14,28 | -2,92% | 36.934,00 |
| 13.03.2024 | 14,56 | 14,88 | 14,56 | 14,71 | -0,27% | 34.080,00 |
| 12.03.2024 | 14,51 | 14,75 | 14,48 | 14,75 | 0,14% | 12.928,00 |
| 11.03.2024 | 14,46 | 14,73 | 14,45 | 14,73 | 1,17% | 14.944,00 |
| 08.03.2024 | 14,42 | 14,70 | 14,21 | 14,56 | 1,61% | 14.246,00 |
| 07.03.2024 | 14,35 | 14,70 | 14,32 | 14,33 | -0,14% | 23.398,00 |
| 06.03.2024 | 14,57 | 14,57 | 14,11 | 14,35 | -0,83% | 11.413,00 |
| 05.03.2024 | 14,11 | 14,64 | 14,11 | 14,47 | 1,19% | 23.992,00 |
| 04.03.2024 | 13,85 | 14,32 | 13,85 | 14,30 | 3,10% | 27.659,00 |
| 01.03.2024 | 14,08 | 14,22 | 13,85 | 13,87 | -1,56% | 11.819,00 |
| 29.02.2024 | 14,02 | 14,26 | 13,91 | 14,09 | 0,64% | 7.079,00 |
| 28.02.2024 | 14,20 | 14,34 | 13,98 | 14,00 | -2,37% | 15.202,00 |
| 27.02.2024 | 14,27 | 14,35 | 14,06 | 14,34 | 2,28% | 18.643,00 |
| 26.02.2024 | 14,11 | 14,32 | 14,00 | 14,02 | -1,61% | 11.836,00 |
| 23.02.2024 | 13,88 | 14,45 | 13,88 | 14,25 | 1,86% | 13.647,00 |
| 22.02.2024 | 13,85 | 14,10 | 13,85 | 13,99 | 0,14% | 23.291,00 |
| 21.02.2024 | 14,19 | 14,23 | 13,95 | 13,97 | -0,85% | 24.322,00 |
| 20.02.2024 | 14,46 | 14,61 | 14,05 | 14,09 | -2,89% | 26.987,00 |
| 16.02.2024 | 14,50 | 14,58 | 14,40 | 14,51 | -0,89% | 12.754,00 |
| 15.02.2024 | 14,42 | 14,72 | 14,23 | 14,64 | 2,74% | 29.991,00 |
| 14.02.2024 | 13,85 | 14,29 | 13,76 | 14,25 | 4,40% | 21.462,00 |
| 13.02.2024 | 14,14 | 14,20 | 13,65 | 13,65 | -5,04% | 28.035,00 |
| 12.02.2024 | 14,06 | 14,59 | 14,06 | 14,38 | 1,66% | 13.214,00 |
| 09.02.2024 | 14,47 | 14,47 | 14,14 | 14,14 | 0,93% | 15.879,00 |
| 08.02.2024 | 13,68 | 14,38 | 13,68 | 14,01 | 2,56% | 28.205,00 |
| 07.02.2024 | 14,01 | 14,01 | 13,30 | 13,66 | -3,39% | 46.827,00 |
| 06.02.2024 | 14,27 | 14,48 | 13,77 | 14,14 | -2,35% | 21.037,00 |
| 05.02.2024 | 14,37 | 14,69 | 14,06 | 14,48 | 0,07% | 33.454,00 |
| 02.02.2024 | 14,39 | 15,40 | 14,39 | 14,47 | -0,96% | 16.268,00 |
| 01.02.2024 | 14,78 | 14,84 | 13,94 | 14,61 | -1,81% | 20.353,00 |
| 31.01.2024 | 15,46 | 15,75 | 14,88 | 14,88 | -4,92% | 12.715,00 |
| 30.01.2024 | 15,72 | 15,84 | 15,51 | 15,65 | -0,63% | 8.206,00 |
| 29.01.2024 | 15,54 | 16,01 | 15,54 | 15,75 | -0,13% | 11.613,00 |
| 26.01.2024 | 15,55 | 15,83 | 15,35 | 15,77 | 2,87% | 20.586,00 |
| 25.01.2024 | 15,45 | 15,52 | 14,89 | 15,33 | 0,86% | 17.385,00 |
| 24.01.2024 | 15,04 | 15,42 | 14,78 | 15,20 | 2,49% | 16.830,00 |
| 23.01.2024 | 15,67 | 15,67 | 14,81 | 14,83 | -4,26% | 18.515,00 |
| 22.01.2024 | 15,38 | 15,49 | 14,99 | 15,49 | 1,97% | 20.188,00 |
| 19.01.2024 | 14,89 | 15,19 | 14,77 | 15,19 | 2,22% | 25.594,00 |
| 18.01.2024 | 15,15 | 15,15 | 14,66 | 14,86 | -0,27% | 15.974,00 |
| 17.01.2024 | 14,80 | 14,99 | 14,70 | 14,90 | 1,02% | 16.864,00 |
| 16.01.2024 | 14,84 | 15,18 | 14,50 | 14,75 | -0,27% | 19.424,00 |
| 12.01.2024 | 15,29 | 15,63 | 14,77 | 14,79 | -2,05% | 23.356,00 |
| 11.01.2024 | 15,03 | 15,22 | 14,85 | 15,10 | -0,59% | 21.487,00 |
| 10.01.2024 | 15,50 | 15,60 | 15,07 | 15,19 | -1,56% | 19.790,00 |
| 09.01.2024 | 15,57 | 15,87 | 15,43 | 15,43 | -2,03% | 13.332,00 |
| 08.01.2024 | 15,76 | 15,80 | 15,48 | 15,75 | 0,32% | 24.934,00 |
| 05.01.2024 | 15,55 | 15,95 | 15,52 | 15,70 | 1,23% | 50.076,00 |
| 04.01.2024 | 15,98 | 15,98 | 15,31 | 15,51 | -2,21% | 13.811,00 |
| 03.01.2024 | 16,11 | 16,29 | 15,71 | 15,86 | -1,18% | 28.101,00 |
| 02.01.2024 | 15,86 | 16,47 | 15,86 | 16,05 | 1,78% | 26.694,00 |
| 29.12.2023 | 16,24 | 16,24 | 15,75 | 15,77 | -3,37% | 30.851,00 |
| 28.12.2023 | 16,66 | 16,67 | 16,16 | 16,32 | -1,45% | 23.374,00 |
| 27.12.2023 | 16,69 | 16,69 | 16,50 | 16,56 | -0,12% | 19.843,00 |
| 26.12.2023 | 16,37 | 16,65 | 16,00 | 16,58 | -0,54% | 17.781,00 |
| 22.12.2023 | 16,55 | 16,69 | 16,52 | 16,67 | 1,65% | 18.841,00 |
| 21.12.2023 | 16,46 | 16,58 | 16,40 | 16,40 | 0,95% | 10.637,00 |
| 20.12.2023 | 16,54 | 16,69 | 16,17 | 16,25 | -1,25% | 25.797,00 |
| 19.12.2023 | 16,05 | 16,56 | 16,05 | 16,45 | 1,23% | 29.160,00 |
| 18.12.2023 | 17,01 | 17,01 | 16,14 | 16,25 | -4,92% | 30.553,00 |
| 15.12.2023 | 16,01 | 17,09 | 15,59 | 17,09 | 7,82% | 125.146,00 |
| 14.12.2023 | 15,74 | 15,89 | 15,41 | 15,85 | 1,67% | 25.747,00 |
| 13.12.2023 | 14,99 | 15,89 | 14,99 | 15,59 | 4,53% | 29.450,00 |
| 12.12.2023 | 14,99 | 15,00 | 14,76 | 14,92 | -0,03% | 14.581,00 |
| 11.12.2023 | 15,08 | 15,10 | 14,85 | 14,92 | -1,45% | 11.344,00 |
| 08.12.2023 | 14,85 | 15,48 | 14,54 | 15,14 | 1,27% | 31.618,00 |