Lincoln International, Inc. Class A LCLN
NYSE · Vereinigte Staaten · Finanzen
$23,41+0,32 (+1,39 %)
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 | $23,80 | +3,07 % | $23,36 | $24,19 | $23,00 | 310,13K |
| 2026-09-30 | $23,09 | -0,99 % | $23,51 | $23,55 | $22,90 | 811,80K |
| 2026-09-29 | $23,32 | +1,39 % | $23,02 | $23,55 | $22,99 | 748,30K |
| 2026-09-28 | $23,00 | -1,58 % | $23,25 | $23,38 | $22,80 | 544,90K |
| 2026-09-25 | $23,37 | +0,99 % | $22,98 | $23,47 | $22,82 | 401,70K |
| 2026-09-24 | $23,14 | -3,38 % | $23,88 | $23,88 | $22,98 | 547,80K |
| 2026-09-23 | $23,95 | -0,33 % | $23,76 | $24,58 | $23,54 | 488,90K |
| 2026-09-22 | $24,03 | -2,63 % | $25,01 | $25,14 | $23,06 | 827,00K |
| 2026-09-21 | $24,68 | -5,48 % | $25,54 | $26,24 | $24,50 | 831,60K |
| 2026-09-18 | $26,11 | +0,77 % | $25,64 | $26,57 | $25,40 | 6,02M |
| 2026-09-17 | $25,91 | 0,00 % | $26,05 | $27,44 | $25,85 | 740,90K |
| 2026-09-16 | $25,91 | -1,93 % | $26,45 | $26,98 | $25,19 | 669,40K |
| 2026-09-15 | $26,42 | -1,45 % | $26,73 | $27,02 | $26,18 | 522,60K |
| 2026-09-14 | $26,81 | +1,06 % | $26,62 | $27,02 | $26,39 | 712,10K |
| 2026-09-11 | $26,53 | +1,45 % | $26,50 | $27,43 | $26,25 | 880,40K |
| 2026-09-10 | $26,15 | -0,61 % | $26,17 | $26,67 | $25,91 | 802,30K |
| 2026-09-09 | $26,31 | -2,19 % | $26,84 | $26,84 | $25,88 | 401,80K |
| 2026-09-08 | $26,90 | -1,07 % | $27,42 | $27,55 | $26,48 | 411,50K |
| 2026-09-04 | $27,19 | +1,34 % | $26,54 | $27,55 | $26,31 | 622,00K |
| 2026-09-03 | $26,83 | +3,39 % | $26,29 | $27,26 | $26,21 | 647,60K |
| 2026-09-02 | $25,95 | +4,43 % | $24,91 | $25,99 | $24,56 | 511,60K |
| 2026-09-01 | $24,85 | -1,55 % | $25,10 | $25,23 | $24,48 | 491,50K |
| 2026-08-31 | $25,24 | +1,04 % | $24,73 | $25,59 | $24,73 | 263,20K |
| 2026-08-28 | $24,98 | -0,32 % | $25,11 | $25,85 | $24,88 | 280,00K |
| 2026-08-27 | $25,06 | -0,44 % | $25,02 | $25,33 | $24,37 | 634,60K |
| 2026-08-26 | $25,17 | +5,89 % | $23,70 | $25,25 | $23,66 | 527,70K |
| 2026-08-25 | $23,77 | +1,49 % | $23,53 | $23,77 | $23,25 | 358,80K |
| 2026-08-24 | $23,42 | -1,64 % | $23,60 | $24,31 | $23,20 | 386,10K |
| 2026-08-21 | $23,81 | +2,10 % | $23,57 | $23,97 | $23,01 | 420,20K |
| 2026-08-20 | $23,32 | -3,40 % | $24,11 | $24,37 | $23,15 | 278,30K |
| 2026-08-19 | $24,14 | +0,75 % | $24,21 | $24,63 | $23,82 | 319,60K |
| 2026-08-18 | $23,96 | -4,08 % | $25,20 | $25,20 | $23,83 | 236,30K |
| 2026-08-17 | $24,98 | -2,38 % | $25,50 | $25,97 | $24,72 | 249,90K |
| 2026-08-14 | $25,59 | -0,16 % | $25,72 | $26,00 | $25,18 | 261,10K |
| 2026-08-13 | $25,63 | +2,32 % | $24,92 | $25,78 | $24,79 | 322,70K |
| 2026-08-12 | $25,05 | +2,83 % | $24,69 | $25,22 | $24,26 | 441,00K |
| 2026-08-11 | $24,36 | +0,54 % | $24,20 | $24,87 | $23,51 | 387,80K |
| 2026-08-10 | $24,23 | -1,30 % | $24,50 | $25,54 | $23,96 | 500,20K |
| 2026-08-07 | $24,55 | +4,87 % | $23,52 | $24,99 | $23,52 | 445,00K |
| 2026-08-06 | $23,41 | +12,76 % | $22,53 | $24,23 | $21,10 | 918,00K |
| 2026-08-05 | $20,76 | +1,62 % | $20,72 | $20,84 | $20,09 | 405,70K |
| 2026-08-04 | $20,43 | -0,05 % | $20,19 | $20,95 | $20,19 | 353,40K |
| 2026-08-03 | $20,44 | -1,73 % | $21,19 | $21,45 | $20,05 | 302,40K |
| 2026-07-31 | $20,80 | +1,76 % | $20,69 | $21,12 | $20,14 | 523,50K |
| 2026-07-30 | $20,44 | -7,05 % | $21,80 | $21,89 | $20,10 | 1,01M |
| 2026-07-29 | $21,99 | -3,34 % | $22,44 | $22,51 | $21,64 | 207,00K |
| 2026-07-28 | $22,75 | +0,09 % | $22,99 | $23,01 | $21,91 | 169,70K |
| 2026-07-27 | $22,73 | +0,26 % | $23,00 | $23,56 | $22,57 | 137,40K |
| 2026-07-24 | $22,67 | +0,40 % | $22,47 | $22,79 | $21,90 | 159,20K |
| 2026-07-23 | $22,58 | -0,22 % | $22,67 | $22,88 | $22,00 | 129,80K |
| 2026-07-22 | $22,63 | -1,99 % | $23,12 | $23,68 | $22,27 | 176,90K |
| 2026-07-21 | $23,09 | +1,90 % | $23,06 | $23,48 | $22,67 | 72,50K |
| 2026-07-20 | $22,66 | +2,91 % | $22,06 | $23,23 | $21,57 | 358,00K |
| 2026-07-17 | $22,02 | -3,08 % | $23,02 | $23,02 | $21,75 | 151,40K |
| 2026-07-16 | $22,72 | -0,96 % | $22,86 | $23,32 | $22,22 | 349,00K |
| 2026-07-15 | $22,94 | +1,96 % | $22,75 | $23,75 | $22,34 | 503,30K |
| 2026-07-14 | $22,50 | +0,67 % | $22,22 | $23,11 | $21,86 | 1,52M |
| 2026-07-13 | $22,35 | +1,45 % | $21,90 | $22,85 | $21,26 | 330,30K |
| 2026-07-10 | $22,03 | -0,27 % | $22,00 | $22,07 | $21,64 | 182,80K |
| 2026-07-09 | $22,09 | +1,94 % | $21,61 | $22,31 | $21,27 | 388,70K |
| 2026-07-08 | $21,67 | -3,47 % | $22,36 | $22,65 | $21,17 | 516,80K |
| 2026-07-07 | $22,45 | -4,35 % | $23,63 | $23,63 | $22,06 | 290,60K |
| 2026-07-06 | $23,47 | -4,67 % | $24,71 | $25,20 | $23,39 | 354,60K |
| 2026-07-02 | $24,62 | +0,53 % | $24,70 | $25,00 | $24,20 | 419,80K |
| 2026-07-01 | $24,49 | +2,60 % | $23,95 | $24,67 | $23,92 | 781,60K |
| 2026-06-30 | $23,87 | -1,69 % | $24,01 | $24,74 | $23,68 | 843,30K |
| 2026-06-29 | $24,28 | -1,22 % | $24,32 | $24,74 | $23,29 | 800,60K |
| 2026-06-26 | $24,58 | +6,87 % | $22,83 | $24,96 | $22,75 | 754,30K |
| 2026-06-25 | $23,00 | -0,09 % | $23,33 | $23,52 | $22,13 | 232,90K |
| 2026-06-24 | $23,02 | -2,29 % | $23,81 | $23,86 | $22,50 | 194,50K |
| 2026-06-23 | $23,56 | -1,34 % | $23,88 | $24,63 | $23,34 | 185,90K |
| 2026-06-22 | $23,88 | +0,59 % | $23,99 | $24,15 | $23,14 | 150,20K |
| 2026-06-18 | $23,74 | +0,17 % | $24,33 | $24,63 | $23,35 | 191,50K |
| 2026-06-17 | $23,70 | +1,41 % | $23,12 | $24,29 | $23,12 | 196,10K |
| 2026-06-16 | $23,37 | +0,21 % | $23,45 | $24,31 | $23,04 | 184,70K |
| 2026-06-15 | $23,32 | -6,12 % | $24,22 | $25,24 | $22,81 | 396,60K |
| 2026-06-12 | $24,84 | +1,51 % | $24,45 | $25,30 | $23,47 | 449,80K |
| 2026-06-11 | $24,47 | +2,26 % | $24,17 | $24,76 | $23,45 | 241,70K |
| 2026-06-10 | $23,93 | +1,53 % | $23,80 | $24,00 | $23,31 | 174,20K |
| 2026-06-09 | $23,57 | +1,42 % | $23,47 | $24,05 | $23,18 | 354,40K |
| 2026-06-08 | $23,24 | +4,87 % | $22,45 | $23,63 | $22,45 | 309,90K |
| 2026-06-05 | $22,16 | -5,98 % | $23,22 | $23,33 | $22,08 | 179,30K |
| 2026-06-04 | $23,57 | +0,99 % | $23,32 | $24,06 | $23,05 | 197,00K |
| 2026-06-03 | $23,34 | -4,70 % | $24,25 | $24,67 | $23,31 | 370,40K |
| 2026-06-02 | $24,49 | +0,33 % | $24,17 | $24,90 | $23,04 | 414,20K |
| 2026-06-01 | $24,41 | +6,97 % | $22,99 | $24,61 | $22,60 | 670,50K |
| 2026-05-29 | $22,82 | -3,02 % | $23,56 | $23,56 | $22,30 | 568,10K |
| 2026-05-28 | $23,53 | +3,47 % | $22,68 | $23,64 | $22,17 | 359,10K |
| 2026-05-27 | $22,74 | -3,23 % | $23,28 | $23,37 | $22,00 | 642,90K |
| 2026-05-26 | $23,50 | -2,33 % | $24,18 | $24,22 | $23,01 | 925,90K |