Loews Corporation L
NYSE · Vereinigte Staaten · Finanzen
$104,43-1,50 (-1,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $104,43 | -1,42 % | $105,70 | $105,96 | $104,42 | 1,06M |
| 2026-09-29 | $105,93 | +0,93 % | $104,51 | $105,99 | $104,51 | 791,00K |
| 2026-09-28 | $104,95 | +0,12 % | $104,82 | $105,48 | $104,59 | 859,50K |
| 2026-09-25 | $104,82 | -0,24 % | $105,31 | $105,31 | $103,92 | 843,60K |
| 2026-09-24 | $105,07 | +0,03 % | $105,43 | $106,18 | $104,81 | 858,00K |
| 2026-09-23 | $105,04 | -0,82 % | $105,42 | $106,85 | $104,96 | 1,22M |
| 2026-09-22 | $105,91 | -0,79 % | $106,65 | $106,67 | $105,36 | 1,77M |
| 2026-09-21 | $106,75 | -0,95 % | $109,13 | $109,28 | $106,72 | 1,01M |
| 2026-09-18 | $107,77 | -0,54 % | $107,63 | $108,43 | $107,03 | 2,55M |
| 2026-09-17 | $108,36 | -0,40 % | $109,07 | $109,59 | $107,79 | 1,21M |
| 2026-09-16 | $108,79 | -0,38 % | $109,00 | $109,14 | $107,86 | 1,08M |
| 2026-09-15 | $109,21 | +0,01 % | $109,18 | $109,25 | $108,00 | 1,11M |
| 2026-09-14 | $109,20 | +0,38 % | $109,97 | $110,28 | $108,45 | 746,70K |
| 2026-09-11 | $108,79 | -0,27 % | $109,98 | $110,01 | $108,39 | 1,00M |
| 2026-09-10 | $109,08 | +0,37 % | $109,51 | $109,69 | $108,14 | 612,70K |
| 2026-09-09 | $108,68 | +0,40 % | $107,66 | $108,93 | $107,66 | 716,30K |
| 2026-09-08 | $108,25 | -0,96 % | $108,26 | $108,96 | $107,41 | 863,10K |
| 2026-09-04 | $109,30 | -0,67 % | $111,06 | $111,06 | $109,21 | 625,10K |
| 2026-09-03 | $110,04 | +1,01 % | $109,58 | $110,48 | $109,48 | 998,30K |
| 2026-09-02 | $108,94 | +0,21 % | $109,45 | $110,13 | $108,79 | 886,80K |
| 2026-09-01 | $108,71 | +0,39 % | $108,77 | $109,54 | $107,93 | 985,20K |
| 2026-08-31 | $108,29 | -1,30 % | $109,54 | $109,60 | $108,25 | 1,52M |
| 2026-08-28 | $109,72 | -0,09 % | $110,38 | $110,58 | $109,54 | 490,50K |
| 2026-08-27 | $109,82 | -1,03 % | $109,90 | $110,21 | $108,77 | 439,30K |
| 2026-08-26 | $110,96 | +0,14 % | $111,18 | $111,83 | $110,92 | 477,30K |
| 2026-08-25 | $110,81 | -0,57 % | $111,61 | $111,64 | $110,52 | 579,50K |
| 2026-08-24 | $111,45 | +1,48 % | $110,17 | $112,08 | $110,17 | 379,30K |
| 2026-08-21 | $109,83 | -0,79 % | $111,46 | $111,46 | $109,77 | 667,50K |
| 2026-08-20 | $110,70 | -0,44 % | $111,97 | $111,97 | $110,13 | 540,30K |
| 2026-08-19 | $111,19 | -1,12 % | $112,79 | $113,63 | $111,13 | 498,10K |
| 2026-08-18 | $112,45 | +0,06 % | $113,60 | $114,06 | $112,45 | 605,20K |
| 2026-08-17 | $112,38 | -0,58 % | $112,60 | $114,11 | $112,34 | 798,70K |
| 2026-08-14 | $113,03 | +0,28 % | $112,46 | $113,29 | $112,16 | 710,70K |
| 2026-08-13 | $112,72 | -0,36 % | $113,85 | $113,87 | $112,50 | 520,20K |
| 2026-08-12 | $113,13 | -0,02 % | $114,37 | $114,37 | $111,75 | 485,30K |
| 2026-08-11 | $113,15 | -0,57 % | $113,45 | $113,98 | $112,34 | 517,40K |
| 2026-08-10 | $113,80 | -1,50 % | $113,22 | $115,44 | $113,22 | 908,60K |
| 2026-08-07 | $115,53 | -0,39 % | $115,21 | $115,76 | $114,24 | 453,00K |
| 2026-08-06 | $115,98 | +0,21 % | $116,80 | $116,90 | $114,96 | 789,40K |
| 2026-08-05 | $115,74 | -0,21 % | $117,01 | $117,01 | $114,29 | 668,10K |
| 2026-08-04 | $115,98 | -0,23 % | $115,50 | $116,25 | $114,00 | 615,90K |
| 2026-08-03 | $116,25 | +0,21 % | $116,16 | $117,66 | $115,35 | 794,60K |
| 2026-07-31 | $116,01 | -0,31 % | $115,68 | $117,21 | $115,01 | 840,00K |
| 2026-07-30 | $116,37 | -2,16 % | $117,64 | $118,33 | $115,53 | 755,30K |
| 2026-07-29 | $118,94 | -0,39 % | $120,18 | $120,18 | $118,45 | 1,24M |
| 2026-07-28 | $119,40 | +0,73 % | $119,36 | $121,01 | $118,73 | 864,10K |
| 2026-07-27 | $118,54 | +0,54 % | $119,02 | $119,02 | $117,20 | 734,40K |
| 2026-07-24 | $117,90 | +1,96 % | $114,46 | $118,26 | $114,46 | 641,20K |
| 2026-07-23 | $115,63 | +0,81 % | $115,07 | $115,69 | $113,60 | 445,20K |
| 2026-07-22 | $114,70 | +0,10 % | $113,31 | $115,01 | $113,31 | 772,40K |
| 2026-07-21 | $114,59 | 0,00 % | $114,43 | $114,83 | $113,66 | 666,90K |
| 2026-07-20 | $114,59 | +0,12 % | $114,42 | $115,27 | $114,37 | 816,00K |
| 2026-07-17 | $114,45 | +0,49 % | $115,62 | $116,97 | $114,17 | 902,20K |
| 2026-07-16 | $113,89 | +1,22 % | $112,79 | $114,37 | $112,79 | 769,50K |
| 2026-07-15 | $112,52 | -1,70 % | $113,14 | $113,69 | $111,48 | 664,50K |
| 2026-07-14 | $114,47 | -1,74 % | $116,01 | $117,16 | $114,30 | 965,70K |
| 2026-07-13 | $116,50 | +1,31 % | $115,94 | $116,76 | $114,48 | 888,00K |
| 2026-07-10 | $114,99 | -0,14 % | $115,19 | $116,08 | $114,44 | 555,50K |
| 2026-07-09 | $115,15 | -0,04 % | $115,54 | $115,67 | $114,16 | 878,00K |
| 2026-07-08 | $115,20 | -1,50 % | $117,43 | $117,43 | $115,01 | 912,10K |
| 2026-07-07 | $116,95 | +0,56 % | $117,00 | $119,10 | $116,57 | 1,14M |
| 2026-07-06 | $116,30 | -0,19 % | $116,60 | $116,70 | $115,78 | 606,80K |
| 2026-07-02 | $116,52 | +2,10 % | $114,62 | $116,58 | $113,54 | 644,80K |
| 2026-07-01 | $114,12 | +0,80 % | $113,64 | $115,10 | $113,50 | 770,00K |
| 2026-06-30 | $113,21 | -0,42 % | $113,77 | $114,29 | $112,94 | 755,80K |
| 2026-06-29 | $113,69 | +0,39 % | $113,54 | $114,39 | $113,05 | 814,40K |
| 2026-06-26 | $113,25 | +2,12 % | $109,59 | $113,37 | $109,59 | 1,18M |
| 2026-06-25 | $110,90 | -0,91 % | $111,73 | $113,16 | $110,69 | 762,70K |
| 2026-06-24 | $111,92 | +1,21 % | $110,98 | $112,31 | $110,35 | 1,21M |
| 2026-06-23 | $110,58 | +2,27 % | $109,15 | $110,67 | $108,14 | 923,60K |
| 2026-06-22 | $108,13 | +0,79 % | $107,49 | $109,10 | $107,02 | 1,15M |
| 2026-06-18 | $107,28 | -0,37 % | $107,71 | $107,95 | $106,58 | 1,71M |
| 2026-06-17 | $107,68 | -0,89 % | $107,68 | $108,97 | $107,13 | 1,02M |
| 2026-06-16 | $108,65 | +0,34 % | $108,92 | $109,25 | $107,88 | 969,10K |
| 2026-06-15 | $108,28 | +0,15 % | $107,64 | $108,73 | $107,64 | 810,60K |
| 2026-06-12 | $108,12 | +0,70 % | $107,71 | $108,41 | $106,92 | 760,30K |
| 2026-06-11 | $107,37 | -0,63 % | $108,54 | $108,63 | $107,28 | 924,50K |
| 2026-06-10 | $108,05 | +1,03 % | $107,75 | $109,32 | $107,40 | 656,50K |
| 2026-06-09 | $106,95 | +0,92 % | $106,35 | $107,77 | $106,15 | 799,10K |
| 2026-06-08 | $105,97 | -1,49 % | $106,82 | $107,68 | $105,95 | 662,90K |
| 2026-06-05 | $107,57 | +2,43 % | $105,81 | $108,04 | $105,17 | 751,00K |
| 2026-06-04 | $105,02 | +0,54 % | $105,69 | $106,48 | $104,63 | 1,12M |
| 2026-06-03 | $104,46 | -0,45 % | $104,77 | $105,75 | $104,38 | 1,04M |
| 2026-06-02 | $104,93 | +1,06 % | $103,68 | $106,12 | $103,38 | 1,06M |
| 2026-06-01 | $103,83 | +0,27 % | $102,70 | $104,60 | $102,17 | 1,14M |
| 2026-05-29 | $103,55 | -1,21 % | $104,48 | $105,23 | $103,47 | 2,57M |
| 2026-05-28 | $104,82 | -2,02 % | $106,09 | $106,42 | $104,46 | 833,40K |
| 2026-05-27 | $106,98 | -1,93 % | $108,79 | $109,39 | $106,67 | 759,40K |
| 2026-05-26 | $109,09 | +0,20 % | $108,61 | $109,78 | $108,47 | 546,30K |
| 2026-05-22 | $108,87 | -0,28 % | $109,18 | $110,09 | $108,47 | 701,30K |