6,294$
-2,57%
Echtzeit-Aktienkurs Landec Corp.
Bid:
Ask:
Aktienkurse zur Landec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 6,38 | 6,38 | 6,18 | 6,29 | -2,57% | 26.294,00 |
| 23.04.2024 | 6,34 | 6,46 | 6,25 | 6,46 | 2,38% | 20.205,00 |
| 22.04.2024 | 6,62 | 6,62 | 6,28 | 6,31 | -5,40% | 20.643,00 |
| 19.04.2024 | 6,36 | 6,67 | 6,30 | 6,67 | 5,71% | 40.700,00 |
| 18.04.2024 | 6,40 | 6,42 | 6,05 | 6,31 | -3,52% | 19.233,00 |
| 17.04.2024 | 6,54 | 6,68 | 6,35 | 6,54 | 0,15% | 24.380,00 |
| 16.04.2024 | 6,24 | 6,63 | 6,24 | 6,53 | 4,31% | 18.205,00 |
| 15.04.2024 | 6,05 | 6,29 | 6,02 | 6,26 | 3,47% | 18.790,00 |
| 12.04.2024 | 6,09 | 6,21 | 5,96 | 6,05 | -1,79% | 25.982,00 |
| 11.04.2024 | 6,04 | 6,25 | 5,84 | 6,16 | 5,30% | 28.125,00 |
| 10.04.2024 | 6,03 | 6,03 | 5,85 | 5,85 | -4,88% | 26.855,00 |
| 09.04.2024 | 5,98 | 6,16 | 5,98 | 6,15 | 2,50% | 21.145,00 |
| 08.04.2024 | 6,32 | 6,35 | 5,79 | 6,00 | -2,28% | 60.280,00 |
| 05.04.2024 | 6,12 | 6,26 | 6,12 | 6,14 | 0,16% | 18.471,00 |
| 04.04.2024 | 6,20 | 6,49 | 6,08 | 6,13 | -0,33% | 73.524,00 |
| 03.04.2024 | 5,44 | 6,15 | 5,40 | 6,15 | 11,41% | 89.585,00 |
| 02.04.2024 | 5,60 | 5,61 | 5,47 | 5,52 | -4,66% | 40.775,00 |
| 01.04.2024 | 5,39 | 5,80 | 5,39 | 5,79 | 8,81% | 29.987,00 |
| 28.03.2024 | 5,28 | 5,35 | 5,17 | 5,32 | 2,92% | 22.805,00 |
| 27.03.2024 | 5,40 | 5,40 | 5,13 | 5,17 | -0,19% | 34.385,00 |
| 26.03.2024 | 5,39 | 5,39 | 5,00 | 5,18 | -3,81% | 47.695,00 |
| 25.03.2024 | 5,29 | 5,70 | 5,28 | 5,39 | 3,96% | 27.552,00 |
| 22.03.2024 | 5,00 | 5,43 | 4,81 | 5,18 | 3,08% | 275.724,00 |
| 21.03.2024 | 4,97 | 5,11 | 4,82 | 5,03 | 0,90% | 459.853,00 |
| 20.03.2024 | 7,25 | 7,41 | 4,50 | 4,98 | -30,79% | 2.118.814,00 |
| 19.03.2024 | 7,20 | 7,46 | 7,15 | 7,20 | 0,07% | 55.013,00 |
| 18.03.2024 | 7,38 | 7,58 | 7,18 | 7,19 | -2,84% | 42.684,00 |
| 15.03.2024 | 7,22 | 7,59 | 7,18 | 7,40 | -0,27% | 91.022,00 |
| 14.03.2024 | 7,67 | 7,74 | 7,35 | 7,42 | -3,64% | 57.050,00 |
| 13.03.2024 | 7,57 | 8,00 | 7,57 | 7,70 | -1,28% | 30.152,00 |
| 12.03.2024 | 7,60 | 7,83 | 7,53 | 7,80 | 2,23% | 34.472,00 |
| 11.03.2024 | 7,92 | 8,06 | 7,63 | 7,63 | -3,78% | 33.376,00 |
| 08.03.2024 | 7,86 | 8,20 | 7,84 | 7,93 | 1,15% | 53.821,00 |
| 07.03.2024 | 7,78 | 7,89 | 7,69 | 7,84 | 0,71% | 18.556,00 |
| 06.03.2024 | 7,96 | 8,13 | 7,73 | 7,79 | -1,21% | 26.884,00 |
| 05.03.2024 | 8,22 | 8,22 | 7,83 | 7,88 | -4,02% | 49.293,00 |
| 04.03.2024 | 8,38 | 8,44 | 8,16 | 8,21 | -1,32% | 60.725,00 |
| 01.03.2024 | 8,31 | 8,46 | 8,20 | 8,32 | -0,48% | 98.040,00 |
| 29.02.2024 | 8,36 | 8,41 | 8,04 | 8,36 | 1,58% | 43.186,00 |
| 28.02.2024 | 8,18 | 8,46 | 8,08 | 8,23 | -0,06% | 59.335,00 |
| 27.02.2024 | 8,30 | 8,45 | 8,08 | 8,24 | -0,42% | 81.927,00 |
| 26.02.2024 | 8,03 | 8,42 | 8,01 | 8,27 | 2,73% | 54.795,00 |
| 23.02.2024 | 7,82 | 8,05 | 7,74 | 8,05 | 2,68% | 28.649,00 |
| 22.02.2024 | 8,15 | 8,15 | 7,79 | 7,84 | -2,37% | 28.089,00 |
| 21.02.2024 | 7,97 | 8,10 | 7,78 | 8,03 | 0,00% | 63.355,00 |
| 20.02.2024 | 8,00 | 8,21 | 7,91 | 8,03 | -2,31% | 70.682,00 |
| 16.02.2024 | 8,10 | 8,37 | 8,00 | 8,22 | 0,00% | 38.720,00 |
| 15.02.2024 | 7,90 | 8,24 | 7,85 | 8,22 | 3,98% | 63.084,00 |
| 14.02.2024 | 7,94 | 8,06 | 7,84 | 7,91 | 0,38% | 38.806,00 |
| 13.02.2024 | 8,30 | 8,30 | 7,87 | 7,88 | -5,80% | 91.748,00 |
| 12.02.2024 | 8,85 | 8,85 | 8,21 | 8,36 | -1,47% | 76.315,00 |
| 09.02.2024 | 8,44 | 8,65 | 8,27 | 8,49 | 1,68% | 130.268,00 |
| 08.02.2024 | 7,59 | 8,40 | 7,37 | 8,35 | 9,66% | 183.515,00 |
| 07.02.2024 | 7,88 | 7,88 | 7,50 | 7,61 | 1,40% | 92.302,00 |
| 06.02.2024 | 7,56 | 8,04 | 7,38 | 7,51 | -0,73% | 133.073,00 |
| 05.02.2024 | 6,70 | 7,62 | 6,50 | 7,56 | 15,95% | 205.880,00 |
| 02.02.2024 | 6,49 | 6,61 | 6,39 | 6,52 | 0,93% | 103.180,00 |
| 01.02.2024 | 6,71 | 6,83 | 6,24 | 6,46 | -1,07% | 52.817,00 |
| 31.01.2024 | 6,71 | 6,86 | 6,53 | 6,53 | -3,69% | 54.526,00 |
| 30.01.2024 | 7,05 | 7,05 | 6,60 | 6,78 | -3,56% | 61.903,00 |
| 29.01.2024 | 6,54 | 7,05 | 6,49 | 7,03 | 6,35% | 106.671,00 |
| 26.01.2024 | 6,54 | 6,64 | 6,38 | 6,61 | 1,69% | 51.977,00 |
| 25.01.2024 | 6,34 | 6,58 | 6,10 | 6,50 | 5,35% | 82.150,00 |
| 24.01.2024 | 6,58 | 6,60 | 6,12 | 6,17 | -5,80% | 79.418,00 |
| 23.01.2024 | 6,82 | 6,92 | 6,49 | 6,55 | -3,68% | 40.362,00 |
| 22.01.2024 | 7,89 | 7,89 | 6,67 | 6,80 | -3,27% | 75.740,00 |
| 19.01.2024 | 6,72 | 7,19 | 6,52 | 7,03 | 5,24% | 117.583,00 |
| 18.01.2024 | 6,56 | 6,82 | 6,55 | 6,68 | 1,29% | 69.318,00 |
| 17.01.2024 | 6,70 | 6,84 | 6,55 | 6,60 | -2,01% | 59.431,00 |
| 16.01.2024 | 6,81 | 7,00 | 6,65 | 6,73 | -1,90% | 135.783,00 |
| 12.01.2024 | 6,76 | 7,00 | 6,68 | 6,86 | 1,33% | 54.590,00 |
| 11.01.2024 | 7,04 | 7,24 | 6,73 | 6,77 | -3,56% | 84.447,00 |
| 10.01.2024 | 7,09 | 7,16 | 6,72 | 7,02 | -1,20% | 228.133,00 |
| 09.01.2024 | 7,37 | 7,89 | 7,01 | 7,11 | -6,76% | 117.611,00 |
| 08.01.2024 | 7,09 | 7,64 | 6,87 | 7,62 | 7,86% | 296.655,00 |
| 05.01.2024 | 6,35 | 7,46 | 6,22 | 7,07 | 11,79% | 169.904,00 |
| 04.01.2024 | 6,16 | 6,46 | 6,16 | 6,32 | -0,63% | 62.009,00 |
| 03.01.2024 | 6,40 | 6,58 | 6,16 | 6,36 | -0,24% | 53.334,00 |
| 02.01.2024 | 6,38 | 6,48 | 6,03 | 6,38 | 3,24% | 41.181,00 |
| 29.12.2023 | 6,22 | 6,36 | 6,13 | 6,18 | -0,24% | 78.887,00 |
| 28.12.2023 | 6,28 | 6,65 | 6,11 | 6,19 | -1,28% | 31.561,00 |
| 27.12.2023 | 6,45 | 6,61 | 6,22 | 6,27 | -0,73% | 67.977,00 |
| 26.12.2023 | 6,42 | 6,78 | 5,99 | 6,32 | 0,10% | 88.387,00 |
| 22.12.2023 | 6,05 | 6,45 | 6,02 | 6,31 | 4,64% | 64.726,00 |
| 21.12.2023 | 6,11 | 6,20 | 5,96 | 6,03 | -0,82% | 68.379,00 |
| 20.12.2023 | 6,29 | 6,34 | 6,04 | 6,08 | -2,64% | 99.720,00 |
| 19.12.2023 | 6,01 | 6,30 | 6,00 | 6,25 | 5,31% | 108.317,00 |
| 18.12.2023 | 5,85 | 5,96 | 5,65 | 5,93 | 1,89% | 91.646,00 |
| 15.12.2023 | 5,99 | 6,05 | 5,74 | 5,82 | -2,18% | 87.442,00 |
| 14.12.2023 | 6,38 | 6,38 | 5,84 | 5,95 | -0,83% | 119.992,00 |
| 13.12.2023 | 5,95 | 6,06 | 5,75 | 6,00 | 3,90% | 98.858,00 |
| 12.12.2023 | 5,91 | 5,92 | 5,59 | 5,78 | -2,28% | 168.128,00 |
| 11.12.2023 | 6,27 | 6,54 | 5,75 | 5,91 | -6,07% | 209.461,00 |
| 08.12.2023 | 7,07 | 7,08 | 6,26 | 6,29 | -11,00% | 87.022,00 |
| 07.12.2023 | 7,18 | 7,22 | 6,91 | 7,07 | -1,12% | 54.871,00 |
| 06.12.2023 | 7,21 | 7,32 | 7,15 | 7,15 | -0,83% | 38.021,00 |
| 05.12.2023 | 7,25 | 7,31 | 7,15 | 7,21 | -0,18% | 99.267,00 |
| 04.12.2023 | 7,35 | 7,47 | 7,19 | 7,22 | -2,13% | 472.956,00 |
| 01.12.2023 | 7,15 | 7,41 | 7,08 | 7,38 | 2,50% | 40.378,00 |
| 30.11.2023 | 7,05 | 7,40 | 7,05 | 7,20 | -1,64% | 76.849,00 |