Landmark Bancorp, Inc. LARK
NASDAQ · Vereinigte Staaten · Finanzen
$31,35+0,05 (+0,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $31,35 | +0,16 % | $31,30 | $31,35 | $31,30 | 1,47K |
| 2026-10-01 | $31,30 | +1,00 % | $30,87 | $31,30 | $30,87 | 4,20K |
| 2026-09-30 | $30,99 | -2,70 % | $31,50 | $31,50 | $30,99 | 6,30K |
| 2026-09-29 | $31,85 | -0,31 % | $32,00 | $32,04 | $31,55 | 5,50K |
| 2026-09-28 | $31,95 | -0,06 % | $31,77 | $31,95 | $31,03 | 8,40K |
| 2026-09-25 | $31,97 | +2,08 % | $31,46 | $32,03 | $31,46 | 8,00K |
| 2026-09-24 | $31,32 | +1,66 % | $31,46 | $31,46 | $31,29 | 3,60K |
| 2026-09-23 | $30,81 | -3,63 % | $32,00 | $32,00 | $30,77 | 7,60K |
| 2026-09-22 | $31,97 | -0,25 % | $32,21 | $32,41 | $31,97 | 8,40K |
| 2026-09-21 | $32,05 | +0,56 % | $31,93 | $32,05 | $31,93 | 4,30K |
| 2026-09-18 | $31,87 | -2,57 % | $32,50 | $32,50 | $31,75 | 26,40K |
| 2026-09-17 | $32,71 | +0,49 % | $32,79 | $32,95 | $32,71 | 8,30K |
| 2026-09-16 | $32,55 | -2,34 % | $33,33 | $34,60 | $32,55 | 11,80K |
| 2026-09-15 | $33,33 | +2,65 % | $32,42 | $33,33 | $32,42 | 15,60K |
| 2026-09-14 | $32,47 | -0,09 % | $32,50 | $32,82 | $32,44 | 10,50K |
| 2026-09-11 | $32,50 | +0,06 % | $32,50 | $32,50 | $32,17 | 7,60K |
| 2026-09-10 | $32,48 | +0,22 % | $31,95 | $32,48 | $31,62 | 8,30K |
| 2026-09-09 | $32,41 | -0,22 % | $32,45 | $32,50 | $32,25 | 6,60K |
| 2026-09-08 | $32,48 | +0,71 % | $32,02 | $32,72 | $31,71 | 6,30K |
| 2026-09-04 | $32,25 | +0,75 % | $31,84 | $32,25 | $31,33 | 7,60K |
| 2026-09-03 | $32,01 | +0,60 % | $31,96 | $32,02 | $31,73 | 5,60K |
| 2026-09-02 | $31,82 | +0,89 % | $31,34 | $32,01 | $31,34 | 18,50K |
| 2026-09-01 | $31,54 | -0,76 % | $31,60 | $32,09 | $31,28 | 9,60K |
| 2026-08-31 | $31,78 | +0,41 % | $31,69 | $31,78 | $31,17 | 7,60K |
| 2026-08-28 | $31,65 | -0,03 % | $31,70 | $32,17 | $31,58 | 5,60K |
| 2026-08-27 | $31,66 | -0,94 % | $31,76 | $32,25 | $31,40 | 12,80K |
| 2026-08-26 | $31,96 | -0,87 % | $32,23 | $32,25 | $31,91 | 9,90K |
| 2026-08-25 | $32,24 | +1,26 % | $31,92 | $32,24 | $31,68 | 3,20K |
| 2026-08-24 | $31,84 | -1,15 % | $32,03 | $32,24 | $31,84 | 7,60K |
| 2026-08-21 | $32,21 | -0,12 % | $32,25 | $32,25 | $31,98 | 7,80K |
| 2026-08-20 | $32,25 | +0,12 % | $32,23 | $32,25 | $32,23 | 3,30K |
| 2026-08-19 | $32,21 | +0,16 % | $32,11 | $32,21 | $31,91 | 9,20K |
| 2026-08-18 | $32,16 | +0,53 % | $32,10 | $32,17 | $31,91 | 5,40K |
| 2026-08-17 | $31,99 | -0,62 % | $31,96 | $32,10 | $31,61 | 9,40K |
| 2026-08-14 | $32,19 | -0,19 % | $32,15 | $32,27 | $32,00 | 11,50K |
| 2026-08-13 | $32,25 | 0,00 % | $32,25 | $32,44 | $32,08 | 19,80K |
| 2026-08-12 | $32,25 | +0,44 % | $32,24 | $32,25 | $32,14 | 14,10K |
| 2026-08-11 | $32,11 | 0,00 % | $32,20 | $32,24 | $31,90 | 11,10K |
| 2026-08-10 | $32,11 | +0,41 % | $31,69 | $32,11 | $31,49 | 4,10K |
| 2026-08-07 | $31,98 | -0,40 % | $31,20 | $31,98 | $31,20 | 8,50K |
| 2026-08-06 | $32,11 | +1,52 % | $31,51 | $32,11 | $31,40 | 12,50K |
| 2026-08-05 | $31,63 | +1,28 % | $31,00 | $31,63 | $31,00 | 7,10K |
| 2026-08-04 | $31,23 | -1,23 % | $31,70 | $31,74 | $31,00 | 17,60K |
| 2026-08-03 | $31,62 | +0,89 % | $31,79 | $31,99 | $31,43 | 11,30K |
| 2026-07-31 | $31,34 | -1,66 % | $31,50 | $31,82 | $31,24 | 10,70K |
| 2026-07-30 | $31,87 | -0,13 % | $32,00 | $32,00 | $31,50 | 7,50K |
| 2026-07-29 | $31,91 | -0,34 % | $31,95 | $31,95 | $31,50 | 8,20K |
| 2026-07-28 | $32,02 | +0,79 % | $32,00 | $32,36 | $31,69 | 14,90K |
| 2026-07-27 | $31,77 | +0,73 % | $31,27 | $31,77 | $31,25 | 6,70K |
| 2026-07-24 | $31,54 | +2,07 % | $30,90 | $31,54 | $30,90 | 4,50K |
| 2026-07-23 | $30,90 | -0,13 % | $30,78 | $31,32 | $30,49 | 6,80K |
| 2026-07-22 | $30,94 | -0,23 % | $31,44 | $31,49 | $30,32 | 11,60K |
| 2026-07-21 | $31,01 | +0,52 % | $31,13 | $31,20 | $30,97 | 9,30K |
| 2026-07-20 | $30,85 | -0,93 % | $31,12 | $31,13 | $30,67 | 8,00K |
| 2026-07-17 | $31,14 | +0,48 % | $30,91 | $31,31 | $30,60 | 11,50K |
| 2026-07-16 | $30,99 | +2,51 % | $30,75 | $30,99 | $30,75 | 11,10K |
| 2026-07-15 | $30,23 | +0,07 % | $30,20 | $30,33 | $30,17 | 6,50K |
| 2026-07-14 | $30,21 | -0,89 % | $30,29 | $30,53 | $30,00 | 9,10K |
| 2026-07-13 | $30,48 | +0,16 % | $30,50 | $30,50 | $30,00 | 8,00K |
| 2026-07-10 | $30,43 | +1,00 % | $29,91 | $30,53 | $29,91 | 10,80K |
| 2026-07-09 | $30,13 | +0,47 % | $30,50 | $30,50 | $29,91 | 6,30K |
| 2026-07-08 | $29,99 | -1,80 % | $29,95 | $30,39 | $29,95 | 5,60K |
| 2026-07-07 | $30,54 | -0,42 % | $30,90 | $30,91 | $30,25 | 3,10K |
| 2026-07-06 | $30,67 | -1,51 % | $31,34 | $31,34 | $30,31 | 5,90K |
| 2026-07-02 | $31,14 | -1,08 % | $31,50 | $31,50 | $30,97 | 9,50K |
| 2026-07-01 | $31,48 | +2,51 % | $30,90 | $31,52 | $30,14 | 11,00K |
| 2026-06-30 | $30,71 | -3,28 % | $31,75 | $31,75 | $30,71 | 8,00K |
| 2026-06-29 | $31,75 | -0,78 % | $31,00 | $31,87 | $31,00 | 21,50K |
| 2026-06-26 | $32,00 | +5,30 % | $30,41 | $32,39 | $30,00 | 171,30K |
| 2026-06-25 | $30,39 | +0,63 % | $29,70 | $30,39 | $29,70 | 6,70K |
| 2026-06-24 | $30,20 | +0,67 % | $29,95 | $30,20 | $29,91 | 17,40K |
| 2026-06-23 | $30,00 | +2,32 % | $29,06 | $30,21 | $29,06 | 20,80K |
| 2026-06-22 | $29,32 | -0,17 % | $29,39 | $29,39 | $29,32 | 2,90K |
| 2026-06-18 | $29,37 | +1,21 % | $29,50 | $29,50 | $29,11 | 46,20K |
| 2026-06-17 | $29,02 | -1,16 % | $29,56 | $29,57 | $28,98 | 9,70K |
| 2026-06-16 | $29,36 | -0,71 % | $29,75 | $29,75 | $29,35 | 10,30K |
| 2026-06-15 | $29,57 | -1,43 % | $30,00 | $30,20 | $29,04 | 24,20K |
| 2026-06-12 | $30,00 | +3,45 % | $28,71 | $30,00 | $28,43 | 14,20K |
| 2026-06-11 | $29,00 | +0,03 % | $28,80 | $29,10 | $28,80 | 10,50K |
| 2026-06-10 | $28,99 | +0,03 % | $28,73 | $29,00 | $28,40 | 14,90K |
| 2026-06-09 | $28,98 | +1,58 % | $28,44 | $29,09 | $28,44 | 15,40K |
| 2026-06-08 | $28,53 | -0,11 % | $28,46 | $28,72 | $28,46 | 13,10K |
| 2026-06-05 | $28,56 | -0,24 % | $28,49 | $28,71 | $28,49 | 9,60K |
| 2026-06-04 | $28,63 | +1,35 % | $28,13 | $29,00 | $28,00 | 33,20K |
| 2026-06-03 | $28,25 | -0,04 % | $28,00 | $28,50 | $28,00 | 12,60K |
| 2026-06-02 | $28,26 | +0,89 % | $27,91 | $28,55 | $27,91 | 9,00K |
| 2026-06-01 | $28,01 | -1,44 % | $28,09 | $28,38 | $27,74 | 8,00K |
| 2026-05-29 | $28,42 | -0,63 % | $28,25 | $28,75 | $27,48 | 17,30K |
| 2026-05-28 | $28,60 | +2,69 % | $27,60 | $28,81 | $27,60 | 16,90K |
| 2026-05-27 | $27,85 | -0,54 % | $28,00 | $28,00 | $27,44 | 17,10K |