32,991$
1,29%
Echtzeit-Aktienkurs Lincoln National Corp
Bid:
Ask:
Aktienkurse zur Lincoln National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,68 | 33,05 | 32,47 | 32,99 | 1,29% | 1.434.035,00 |
| 30.05.2024 | 32,54 | 32,91 | 32,10 | 32,57 | 0,56% | 1.556.471,00 |
| 29.05.2024 | 31,76 | 32,41 | 31,66 | 32,39 | 0,50% | 1.388.088,00 |
| 28.05.2024 | 32,68 | 32,74 | 31,99 | 32,23 | -1,32% | 1.782.318,00 |
| 24.05.2024 | 32,05 | 32,90 | 31,95 | 32,66 | 3,19% | 1.849.896,00 |
| 23.05.2024 | 31,85 | 31,96 | 31,35 | 31,65 | -0,63% | 1.582.029,00 |
| 22.05.2024 | 31,50 | 31,93 | 31,29 | 31,85 | 3,85% | 2.067.968,00 |
| 21.05.2024 | 30,00 | 30,74 | 29,87 | 30,67 | 2,10% | 1.361.416,00 |
| 20.05.2024 | 30,25 | 30,47 | 29,85 | 30,04 | -0,73% | 1.561.365,00 |
| 17.05.2024 | 30,06 | 30,53 | 30,06 | 30,26 | 0,67% | 1.067.232,00 |
| 16.05.2024 | 30,15 | 30,30 | 30,02 | 30,06 | 0,30% | 1.162.776,00 |
| 15.05.2024 | 30,00 | 30,12 | 29,56 | 29,97 | 0,74% | 1.120.208,00 |
| 14.05.2024 | 29,77 | 30,01 | 29,48 | 29,75 | 0,78% | 1.125.737,00 |
| 13.05.2024 | 29,47 | 30,18 | 29,40 | 29,52 | 0,72% | 1.257.074,00 |
| 10.05.2024 | 29,44 | 29,58 | 28,92 | 29,31 | 0,21% | 971.016,00 |
| 09.05.2024 | 29,36 | 29,59 | 29,11 | 29,25 | -0,14% | 1.162.703,00 |
| 08.05.2024 | 29,04 | 29,30 | 28,75 | 29,29 | 0,51% | 1.593.110,00 |
| 07.05.2024 | 29,28 | 29,57 | 29,03 | 29,14 | 0,59% | 1.831.017,00 |
| 06.05.2024 | 28,41 | 29,10 | 28,37 | 28,97 | 3,10% | 2.106.133,00 |
| 03.05.2024 | 27,47 | 28,40 | 27,33 | 28,10 | 4,34% | 1.940.141,00 |
| 02.05.2024 | 27,57 | 27,64 | 25,80 | 26,93 | -2,74% | 4.079.915,00 |
| 01.05.2024 | 27,28 | 28,37 | 27,25 | 27,69 | 1,54% | 2.526.732,00 |
| 30.04.2024 | 27,69 | 27,94 | 27,27 | 27,27 | -2,64% | 1.839.237,00 |
| 29.04.2024 | 27,96 | 28,38 | 27,93 | 28,01 | 0,72% | 1.762.240,00 |
| 26.04.2024 | 27,97 | 28,10 | 27,53 | 27,81 | -0,54% | 1.515.729,00 |
| 25.04.2024 | 28,26 | 28,44 | 27,64 | 27,96 | -2,41% | 1.286.601,00 |
| 24.04.2024 | 28,66 | 28,77 | 28,32 | 28,65 | -0,28% | 908.997,00 |
| 23.04.2024 | 28,26 | 28,89 | 28,22 | 28,73 | 1,66% | 1.053.591,00 |
| 22.04.2024 | 27,86 | 28,49 | 27,47 | 28,26 | 2,21% | 1.612.417,00 |
| 19.04.2024 | 27,22 | 27,90 | 27,17 | 27,65 | 1,54% | 1.832.917,00 |
| 18.04.2024 | 27,10 | 27,36 | 26,95 | 27,23 | 1,42% | 1.849.492,00 |
| 17.04.2024 | 27,38 | 27,55 | 26,81 | 26,85 | -1,65% | 1.557.570,00 |
| 16.04.2024 | 27,75 | 27,88 | 26,92 | 27,30 | -2,08% | 1.564.345,00 |
| 15.04.2024 | 28,73 | 29,07 | 27,77 | 27,88 | -1,41% | 1.508.581,00 |
| 12.04.2024 | 28,70 | 28,99 | 28,21 | 28,28 | -2,52% | 1.705.367,00 |
| 11.04.2024 | 29,37 | 29,42 | 28,39 | 29,01 | -1,02% | 1.742.280,00 |
| 10.04.2024 | 29,14 | 29,56 | 28,92 | 29,31 | -1,78% | 1.581.349,00 |
| 09.04.2024 | 30,41 | 30,65 | 29,74 | 29,84 | -3,40% | 1.402.366,00 |
| 08.04.2024 | 30,92 | 31,22 | 30,77 | 30,89 | 0,52% | 1.267.330,00 |
| 05.04.2024 | 30,53 | 31,01 | 30,33 | 30,73 | 0,03% | 1.481.336,00 |
| 04.04.2024 | 32,05 | 32,19 | 30,71 | 30,72 | -2,88% | 1.731.112,00 |
| 03.04.2024 | 31,07 | 31,80 | 31,01 | 31,63 | 1,77% | 2.309.698,00 |
| 02.04.2024 | 31,40 | 31,60 | 30,87 | 31,08 | -1,65% | 2.078.769,00 |
| 01.04.2024 | 32,00 | 32,25 | 31,40 | 31,60 | -1,03% | 1.482.758,00 |
| 28.03.2024 | 32,12 | 32,43 | 31,86 | 31,93 | -0,47% | 2.496.516,00 |
| 27.03.2024 | 31,00 | 32,17 | 30,93 | 32,08 | 5,35% | 2.919.701,00 |
| 26.03.2024 | 29,99 | 30,71 | 29,81 | 30,45 | 1,91% | 2.049.396,00 |
| 25.03.2024 | 29,48 | 30,10 | 29,47 | 29,88 | 1,39% | 1.639.096,00 |
| 22.03.2024 | 30,20 | 30,33 | 29,24 | 29,47 | -1,80% | 2.115.231,00 |
| 21.03.2024 | 28,44 | 30,23 | 28,44 | 30,01 | 6,53% | 3.714.445,00 |
| 20.03.2024 | 27,11 | 28,27 | 27,11 | 28,17 | 3,15% | 1.709.287,00 |
| 19.03.2024 | 27,16 | 27,48 | 27,03 | 27,31 | 0,52% | 1.531.410,00 |
| 18.03.2024 | 27,20 | 27,40 | 26,80 | 27,17 | 0,30% | 1.503.516,00 |
| 15.03.2024 | 26,50 | 27,18 | 26,50 | 27,09 | 1,04% | 4.863.741,00 |
| 14.03.2024 | 27,24 | 27,36 | 26,56 | 26,81 | -1,94% | 1.802.890,00 |
| 13.03.2024 | 26,76 | 27,46 | 26,64 | 27,34 | 2,13% | 2.048.074,00 |
| 12.03.2024 | 27,22 | 27,33 | 26,44 | 26,77 | -1,54% | 1.765.123,00 |
| 11.03.2024 | 26,81 | 27,31 | 26,57 | 27,19 | 0,44% | 1.259.937,00 |
| 08.03.2024 | 27,25 | 27,56 | 27,03 | 27,07 | 0,59% | 1.189.053,00 |
| 07.03.2024 | 27,00 | 27,30 | 26,54 | 26,91 | 0,41% | 1.429.692,00 |
| 06.03.2024 | 26,44 | 26,87 | 26,01 | 26,80 | 1,75% | 1.354.694,00 |
| 05.03.2024 | 25,85 | 26,69 | 25,60 | 26,34 | 1,62% | 2.155.214,00 |
| 04.03.2024 | 27,56 | 27,75 | 25,78 | 25,92 | -6,43% | 3.649.809,00 |
| 01.03.2024 | 27,47 | 27,73 | 27,13 | 27,70 | 0,58% | 1.685.384,00 |
| 29.02.2024 | 27,62 | 27,90 | 27,33 | 27,54 | 1,10% | 1.539.387,00 |
| 28.02.2024 | 27,55 | 27,91 | 27,23 | 27,24 | -1,63% | 1.606.310,00 |
| 27.02.2024 | 26,75 | 27,72 | 26,75 | 27,69 | 2,94% | 2.035.038,00 |
| 26.02.2024 | 27,16 | 27,42 | 26,72 | 26,90 | -1,61% | 1.535.372,00 |
| 23.02.2024 | 27,02 | 27,59 | 26,84 | 27,34 | 1,07% | 1.633.730,00 |
| 22.02.2024 | 26,91 | 27,18 | 26,77 | 27,05 | 0,26% | 1.382.293,00 |
| 21.02.2024 | 26,98 | 27,25 | 26,71 | 26,98 | -0,66% | 1.404.202,00 |
| 20.02.2024 | 26,80 | 27,53 | 26,71 | 27,16 | -0,69% | 1.361.061,00 |
| 16.02.2024 | 27,52 | 27,77 | 27,31 | 27,35 | -2,18% | 1.659.193,00 |
| 15.02.2024 | 27,39 | 28,25 | 27,33 | 27,96 | 2,64% | 1.773.326,00 |
| 14.02.2024 | 27,10 | 27,30 | 26,70 | 27,24 | 1,53% | 1.418.696,00 |
| 13.02.2024 | 26,87 | 27,22 | 26,41 | 26,83 | -1,90% | 2.503.502,00 |
| 12.02.2024 | 26,07 | 27,65 | 26,07 | 27,35 | 6,67% | 2.295.633,00 |
| 09.02.2024 | 26,44 | 26,50 | 25,10 | 25,64 | -2,92% | 2.624.356,00 |
| 08.02.2024 | 27,00 | 27,35 | 26,01 | 26,41 | -2,47% | 3.118.866,00 |
| 07.02.2024 | 26,98 | 27,23 | 26,59 | 27,08 | 0,97% | 1.965.951,00 |
| 06.02.2024 | 26,60 | 26,95 | 26,44 | 26,82 | 0,83% | 1.321.490,00 |
| 05.02.2024 | 26,30 | 26,77 | 26,04 | 26,60 | -0,34% | 1.561.543,00 |
| 02.02.2024 | 26,42 | 26,93 | 26,16 | 26,69 | 0,57% | 1.659.785,00 |
| 01.02.2024 | 27,43 | 27,65 | 25,97 | 26,54 | -3,32% | 2.881.609,00 |
| 31.01.2024 | 28,23 | 28,38 | 27,41 | 27,45 | -3,85% | 2.232.155,00 |
| 30.01.2024 | 28,16 | 28,57 | 28,16 | 28,55 | 0,71% | 1.633.179,00 |
| 29.01.2024 | 28,34 | 28,48 | 28,09 | 28,35 | -0,14% | 1.258.179,00 |
| 26.01.2024 | 28,34 | 28,64 | 28,27 | 28,39 | 0,75% | 1.147.807,00 |
| 25.01.2024 | 28,09 | 28,32 | 27,87 | 28,18 | 1,18% | 1.209.968,00 |
| 24.01.2024 | 28,39 | 28,44 | 27,75 | 27,85 | -0,68% | 1.414.888,00 |
| 23.01.2024 | 28,31 | 28,48 | 27,79 | 28,04 | -0,07% | 1.644.768,00 |
| 22.01.2024 | 27,83 | 28,15 | 27,75 | 28,06 | 2,04% | 2.453.819,00 |
| 19.01.2024 | 27,10 | 27,51 | 26,69 | 27,50 | 1,97% | 1.261.544,00 |
| 18.01.2024 | 26,94 | 27,10 | 26,51 | 26,97 | 0,45% | 1.677.659,00 |
| 17.01.2024 | 26,72 | 27,14 | 26,55 | 26,85 | -0,96% | 1.673.108,00 |
| 16.01.2024 | 27,44 | 27,61 | 26,94 | 27,11 | -2,41% | 1.776.307,00 |
| 12.01.2024 | 27,85 | 28,16 | 27,38 | 27,78 | 0,11% | 1.621.398,00 |
| 11.01.2024 | 28,00 | 28,23 | 27,27 | 27,75 | -1,77% | 1.946.078,00 |
| 10.01.2024 | 27,65 | 28,44 | 27,60 | 28,25 | 2,24% | 2.063.271,00 |
| 09.01.2024 | 27,75 | 28,02 | 27,49 | 27,63 | -3,19% | 1.934.657,00 |