Lazard Inc LAZ
NYSE · Vereinigte Staaten · Finanzen
$36,44+0,21 (+0,58 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36,17 | -0,15 % | $35,60 | $36,50 | $35,28 | 304,95K |
| 2026-09-30 | $36,23 | +1,20 % | $36,03 | $36,67 | $35,57 | 1,59M |
| 2026-09-29 | $35,80 | +0,03 % | $35,91 | $36,39 | $35,55 | 1,70M |
| 2026-09-28 | $35,79 | -2,53 % | $36,26 | $36,78 | $35,35 | 1,90M |
| 2026-09-25 | $36,72 | +1,66 % | $36,55 | $37,29 | $36,31 | 932,90K |
| 2026-09-24 | $36,12 | -1,90 % | $36,57 | $36,79 | $35,56 | 1,37M |
| 2026-09-23 | $36,82 | +0,60 % | $36,35 | $37,28 | $36,31 | 1,59M |
| 2026-09-22 | $36,60 | +0,33 % | $36,96 | $37,37 | $35,42 | 2,06M |
| 2026-09-21 | $36,48 | +2,04 % | $36,72 | $37,11 | $35,37 | 2,50M |
| 2026-09-18 | $35,75 | -0,86 % | $36,06 | $36,39 | $35,16 | 8,18M |
| 2026-09-17 | $36,06 | -1,50 % | $37,52 | $37,54 | $35,82 | 3,00M |
| 2026-09-16 | $36,61 | -5,23 % | $38,56 | $39,03 | $35,73 | 2,35M |
| 2026-09-15 | $38,63 | -2,79 % | $39,55 | $39,90 | $37,78 | 2,02M |
| 2026-09-14 | $39,74 | -3,31 % | $40,25 | $40,80 | $38,65 | 1,56M |
| 2026-09-11 | $41,10 | -1,84 % | $42,57 | $42,87 | $40,88 | 941,20K |
| 2026-09-10 | $41,87 | -1,87 % | $42,57 | $43,56 | $41,84 | 1,13M |
| 2026-09-09 | $42,67 | -3,13 % | $43,96 | $46,95 | $42,46 | 1,27M |
| 2026-09-08 | $44,05 | -2,11 % | $44,22 | $44,75 | $43,79 | 1,43M |
| 2026-09-04 | $45,00 | +1,51 % | $43,83 | $45,20 | $43,46 | 817,20K |
| 2026-09-03 | $44,33 | +3,21 % | $43,85 | $44,82 | $43,33 | 769,60K |
| 2026-09-02 | $42,95 | +1,49 % | $43,02 | $44,10 | $42,00 | 704,10K |
| 2026-09-01 | $42,32 | -2,11 % | $42,37 | $44,08 | $41,97 | 838,80K |
| 2026-08-31 | $43,23 | -0,94 % | $43,34 | $43,49 | $42,54 | 1,36M |
| 2026-08-28 | $43,64 | +0,97 % | $43,10 | $43,99 | $43,02 | 712,20K |
| 2026-08-27 | $43,22 | +1,00 % | $42,89 | $43,65 | $42,50 | 1,18M |
| 2026-08-26 | $42,79 | -2,28 % | $43,53 | $43,92 | $42,69 | 1,57M |
| 2026-08-25 | $43,79 | -0,64 % | $44,55 | $44,55 | $43,14 | 1,08M |
| 2026-08-24 | $44,07 | -0,18 % | $44,34 | $44,36 | $43,50 | 1,25M |
| 2026-08-21 | $44,15 | +3,23 % | $43,26 | $44,31 | $43,21 | 1,03M |
| 2026-08-20 | $42,77 | -5,40 % | $44,88 | $45,45 | $42,32 | 1,18M |
| 2026-08-19 | $45,21 | +2,61 % | $44,40 | $46,05 | $44,10 | 1,52M |
| 2026-08-18 | $44,06 | +0,71 % | $43,50 | $44,36 | $43,00 | 1,46M |
| 2026-08-17 | $43,75 | -1,99 % | $44,61 | $44,65 | $43,70 | 1,17M |
| 2026-08-14 | $44,64 | -1,87 % | $45,00 | $45,92 | $44,46 | 1,45M |
| 2026-08-13 | $45,49 | +4,48 % | $43,69 | $45,62 | $43,51 | 1,26M |
| 2026-08-12 | $43,54 | +0,07 % | $43,94 | $44,17 | $43,15 | 1,42M |
| 2026-08-11 | $43,51 | +1,97 % | $43,74 | $44,22 | $43,26 | 1,59M |
| 2026-08-10 | $42,67 | -3,46 % | $43,75 | $43,75 | $42,32 | 2,25M |
| 2026-08-07 | $44,20 | +2,03 % | $43,65 | $44,67 | $43,56 | 1,76M |
| 2026-08-06 | $43,32 | -0,98 % | $43,90 | $44,50 | $43,15 | 1,74M |
| 2026-08-05 | $43,75 | +0,02 % | $43,82 | $44,49 | $43,73 | 1,08M |
| 2026-08-04 | $43,74 | +1,27 % | $43,72 | $44,62 | $43,24 | 1,22M |
| 2026-08-03 | $43,19 | +1,91 % | $41,73 | $43,38 | $41,73 | 1,29M |
| 2026-07-31 | $42,38 | +1,03 % | $41,90 | $42,59 | $41,50 | 1,32M |
| 2026-07-30 | $41,95 | +3,15 % | $41,08 | $42,17 | $39,61 | 2,15M |
| 2026-07-29 | $40,67 | -4,89 % | $42,36 | $42,38 | $40,11 | 2,49M |
| 2026-07-28 | $42,76 | -0,54 % | $42,61 | $43,96 | $41,82 | 2,27M |
| 2026-07-27 | $42,99 | -3,07 % | $45,07 | $45,62 | $42,27 | 1,83M |
| 2026-07-24 | $44,35 | +3,02 % | $43,01 | $44,86 | $42,83 | 2,20M |
| 2026-07-23 | $43,05 | -1,22 % | $41,01 | $43,14 | $40,50 | 2,42M |
| 2026-07-22 | $43,58 | +0,16 % | $43,43 | $44,77 | $43,22 | 2,93M |
| 2026-07-21 | $43,51 | +3,25 % | $40,55 | $43,84 | $40,55 | 1,51M |
| 2026-07-20 | $42,14 | -2,36 % | $43,41 | $43,41 | $42,05 | 1,41M |
| 2026-07-17 | $43,16 | -0,71 % | $41,92 | $43,79 | $40,85 | 1,50M |
| 2026-07-16 | $43,47 | -3,46 % | $44,82 | $44,98 | $43,29 | 2,19M |
| 2026-07-15 | $45,03 | +3,78 % | $44,00 | $45,35 | $43,85 | 1,55M |
| 2026-07-14 | $43,39 | +5,57 % | $41,12 | $43,63 | $41,12 | 1,95M |
| 2026-07-13 | $41,10 | -0,75 % | $41,63 | $42,32 | $40,61 | 1,73M |
| 2026-07-10 | $41,41 | -0,70 % | $41,87 | $42,47 | $41,26 | 1,52M |
| 2026-07-09 | $41,70 | +2,23 % | $40,92 | $43,03 | $40,84 | 1,32M |
| 2026-07-08 | $40,79 | -2,28 % | $42,55 | $42,55 | $39,81 | 1,34M |
| 2026-07-07 | $41,74 | -3,56 % | $43,00 | $43,73 | $41,70 | 1,99M |
| 2026-07-06 | $43,28 | +4,19 % | $41,74 | $43,62 | $41,49 | 1,71M |
| 2026-07-02 | $41,54 | +0,53 % | $42,25 | $43,01 | $41,17 | 1,47M |
| 2026-07-01 | $41,32 | -1,48 % | $42,04 | $43,08 | $41,26 | 1,35M |
| 2026-06-30 | $41,94 | +3,89 % | $40,40 | $42,87 | $40,40 | 2,64M |
| 2026-06-29 | $40,37 | +0,62 % | $40,36 | $40,54 | $39,04 | 2,03M |
| 2026-06-26 | $40,12 | -1,23 % | $40,38 | $40,78 | $39,38 | 2,54M |
| 2026-06-25 | $40,62 | +0,32 % | $40,78 | $41,69 | $40,21 | 2,33M |
| 2026-06-24 | $40,49 | -4,30 % | $41,97 | $42,25 | $39,87 | 2,65M |
| 2026-06-23 | $42,31 | -3,07 % | $42,51 | $43,68 | $42,04 | 3,15M |
| 2026-06-22 | $43,65 | -1,47 % | $44,11 | $44,78 | $42,97 | 3,26M |
| 2026-06-18 | $44,30 | +2,55 % | $43,89 | $44,68 | $43,14 | 18,69M |
| 2026-06-17 | $43,20 | -3,79 % | $45,01 | $46,54 | $43,00 | 2,97M |
| 2026-06-16 | $44,90 | +1,91 % | $44,84 | $45,88 | $44,47 | 2,42M |
| 2026-06-15 | $44,06 | +0,78 % | $45,39 | $46,37 | $43,84 | 3,06M |
| 2026-06-12 | $43,72 | +1,86 % | $43,33 | $44,52 | $43,33 | 3,11M |
| 2026-06-11 | $42,92 | +3,77 % | $41,86 | $43,66 | $41,21 | 3,25M |
| 2026-06-10 | $41,36 | -12,56 % | $43,88 | $46,50 | $40,60 | 5,17M |
| 2026-06-09 | $47,30 | +3,41 % | $46,65 | $48,75 | $46,05 | 2,09M |
| 2026-06-08 | $45,74 | -1,34 % | $49,54 | $50,58 | $45,70 | 4,36M |
| 2026-06-05 | $46,36 | -4,51 % | $48,63 | $48,75 | $46,01 | 1,87M |
| 2026-06-04 | $48,55 | +3,12 % | $47,93 | $48,82 | $47,56 | 817,50K |
| 2026-06-03 | $47,08 | -3,50 % | $48,28 | $48,53 | $46,87 | 941,10K |
| 2026-06-02 | $48,79 | +0,47 % | $48,65 | $49,48 | $48,02 | 1,12M |
| 2026-06-01 | $48,56 | +2,60 % | $45,68 | $48,70 | $45,68 | 629,20K |
| 2026-05-29 | $47,33 | -3,27 % | $48,78 | $49,22 | $47,10 | 1,25M |
| 2026-05-28 | $48,93 | +1,64 % | $47,60 | $48,97 | $47,08 | 786,70K |
| 2026-05-27 | $48,14 | -1,59 % | $48,63 | $49,32 | $47,81 | 560,20K |
| 2026-05-26 | $48,92 | +1,79 % | $48,51 | $48,97 | $47,80 | 955,20K |