LCNB Corp. LCNB
NASDAQ · Vereinigte Staaten · Finanzen
$18,92+0,13 (+0,69 %)
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 | $18,92 | +0,69 % | $18,96 | $18,96 | $18,92 | 476 |
| 2026-10-01 | $18,79 | +1,73 % | $18,41 | $18,94 | $18,27 | 29,10K |
| 2026-09-30 | $18,47 | -0,81 % | $18,65 | $18,71 | $18,23 | 29,50K |
| 2026-09-29 | $18,62 | -1,06 % | $18,84 | $18,86 | $18,60 | 21,80K |
| 2026-09-28 | $18,82 | -0,05 % | $18,82 | $18,90 | $18,54 | 25,00K |
| 2026-09-25 | $18,83 | +2,28 % | $18,39 | $18,92 | $18,00 | 35,30K |
| 2026-09-24 | $18,41 | -0,65 % | $18,59 | $18,59 | $18,21 | 26,80K |
| 2026-09-23 | $18,53 | -2,22 % | $18,84 | $18,84 | $18,22 | 51,60K |
| 2026-09-22 | $18,95 | +0,11 % | $19,10 | $19,13 | $18,72 | 26,30K |
| 2026-09-21 | $18,93 | +0,75 % | $18,80 | $18,96 | $18,72 | 24,90K |
| 2026-09-18 | $18,79 | -1,88 % | $19,15 | $19,33 | $18,78 | 91,00K |
| 2026-09-17 | $19,15 | -0,31 % | $19,40 | $19,43 | $18,90 | 31,00K |
| 2026-09-16 | $19,21 | -1,34 % | $19,93 | $19,93 | $19,06 | 35,50K |
| 2026-09-15 | $19,47 | +0,93 % | $19,36 | $19,56 | $19,36 | 30,80K |
| 2026-09-14 | $19,29 | +0,94 % | $19,20 | $19,60 | $19,10 | 40,30K |
| 2026-09-11 | $19,11 | -0,47 % | $19,37 | $19,37 | $18,87 | 20,00K |
| 2026-09-10 | $19,20 | +1,21 % | $18,93 | $19,20 | $18,85 | 22,10K |
| 2026-09-09 | $18,97 | 0,00 % | $18,90 | $19,22 | $18,84 | 20,20K |
| 2026-09-08 | $18,97 | -2,87 % | $19,42 | $19,42 | $18,92 | 24,00K |
| 2026-09-04 | $19,53 | +2,25 % | $18,98 | $19,53 | $18,98 | 20,90K |
| 2026-09-03 | $19,10 | -0,52 % | $19,36 | $19,46 | $18,88 | 28,00K |
| 2026-09-02 | $19,20 | +1,91 % | $19,02 | $19,41 | $19,02 | 39,40K |
| 2026-09-01 | $18,84 | -2,53 % | $19,13 | $19,16 | $18,77 | 18,80K |
| 2026-08-31 | $19,33 | -0,51 % | $19,44 | $19,52 | $19,12 | 30,80K |
| 2026-08-28 | $19,43 | +0,47 % | $19,26 | $19,65 | $19,10 | 29,30K |
| 2026-08-27 | $19,34 | +0,83 % | $19,12 | $19,45 | $18,99 | 33,80K |
| 2026-08-26 | $19,18 | -2,29 % | $19,63 | $19,63 | $19,05 | 34,00K |
| 2026-08-25 | $19,63 | +0,82 % | $19,49 | $19,78 | $19,28 | 29,40K |
| 2026-08-24 | $19,47 | +0,21 % | $19,48 | $19,73 | $19,34 | 18,40K |
| 2026-08-21 | $19,43 | -0,51 % | $19,64 | $19,64 | $19,35 | 36,60K |
| 2026-08-20 | $19,53 | -1,31 % | $19,68 | $19,93 | $19,46 | 18,90K |
| 2026-08-19 | $19,79 | -2,03 % | $20,29 | $20,33 | $19,69 | 35,70K |
| 2026-08-18 | $20,20 | +1,56 % | $20,03 | $20,26 | $19,81 | 29,90K |
| 2026-08-17 | $19,89 | +0,20 % | $19,69 | $20,07 | $19,50 | 53,20K |
| 2026-08-14 | $19,85 | -0,65 % | $20,00 | $20,18 | $19,51 | 19,20K |
| 2026-08-13 | $19,98 | +1,42 % | $19,88 | $20,06 | $19,85 | 21,80K |
| 2026-08-12 | $19,70 | -0,40 % | $19,78 | $20,12 | $19,68 | 41,30K |
| 2026-08-11 | $19,78 | +1,02 % | $19,60 | $19,96 | $19,40 | 34,10K |
| 2026-08-10 | $19,58 | -1,46 % | $19,79 | $19,79 | $19,25 | 66,90K |
| 2026-08-07 | $19,87 | -0,70 % | $20,03 | $20,03 | $19,57 | 43,10K |
| 2026-08-06 | $20,01 | +1,68 % | $19,95 | $20,09 | $19,56 | 57,70K |
| 2026-08-05 | $19,68 | -3,58 % | $20,41 | $20,47 | $19,66 | 37,70K |
| 2026-08-04 | $20,41 | +3,03 % | $19,80 | $20,54 | $19,71 | 102,20K |
| 2026-08-03 | $19,81 | 0,00 % | $20,00 | $20,28 | $19,77 | 54,30K |
| 2026-07-31 | $19,81 | -1,25 % | $20,06 | $20,32 | $19,76 | 52,70K |
| 2026-07-30 | $20,06 | -1,18 % | $20,31 | $20,53 | $20,02 | 36,20K |
| 2026-07-29 | $20,30 | -3,24 % | $20,78 | $21,25 | $20,21 | 65,40K |
| 2026-07-28 | $20,98 | +3,05 % | $20,30 | $21,32 | $20,26 | 89,40K |
| 2026-07-27 | $20,36 | +1,80 % | $19,93 | $20,46 | $19,93 | 47,60K |
| 2026-07-24 | $20,00 | +2,30 % | $19,61 | $20,28 | $19,18 | 43,60K |
| 2026-07-23 | $19,55 | -0,10 % | $19,35 | $19,82 | $19,18 | 50,90K |
| 2026-07-22 | $19,57 | +1,08 % | $19,68 | $20,24 | $19,35 | 63,00K |
| 2026-07-21 | $19,36 | -2,27 % | $19,82 | $19,82 | $19,25 | 38,10K |
| 2026-07-20 | $19,81 | +3,50 % | $19,15 | $20,62 | $19,15 | 85,40K |
| 2026-07-17 | $19,14 | -3,24 % | $19,84 | $20,10 | $18,79 | 65,50K |
| 2026-07-16 | $19,78 | +10,50 % | $18,02 | $20,20 | $18,02 | 104,10K |
| 2026-07-15 | $17,90 | +1,76 % | $17,60 | $18,18 | $17,53 | 29,40K |
| 2026-07-14 | $17,59 | -0,96 % | $17,92 | $18,00 | $17,53 | 14,60K |
| 2026-07-13 | $17,76 | +0,74 % | $17,64 | $17,90 | $17,38 | 12,60K |
| 2026-07-10 | $17,63 | +0,17 % | $17,68 | $17,77 | $17,47 | 16,80K |
| 2026-07-09 | $17,60 | +0,34 % | $17,45 | $17,66 | $17,31 | 17,10K |
| 2026-07-08 | $17,54 | -1,07 % | $17,72 | $17,76 | $17,42 | 30,60K |
| 2026-07-07 | $17,73 | -0,39 % | $17,97 | $18,02 | $17,60 | 25,50K |
| 2026-07-06 | $17,80 | -0,50 % | $17,89 | $17,89 | $17,52 | 23,00K |
| 2026-07-02 | $17,89 | -1,70 % | $18,25 | $18,25 | $17,73 | 13,70K |
| 2026-07-01 | $18,20 | +3,47 % | $17,70 | $18,21 | $17,70 | 28,90K |
| 2026-06-30 | $17,59 | -0,85 % | $17,74 | $17,79 | $17,22 | 21,50K |
| 2026-06-29 | $17,74 | -4,21 % | $18,25 | $18,25 | $17,70 | 53,70K |
| 2026-06-26 | $18,52 | +4,81 % | $17,63 | $18,52 | $17,60 | 309,30K |
| 2026-06-25 | $17,67 | +0,23 % | $16,96 | $17,74 | $16,96 | 20,30K |
| 2026-06-24 | $17,63 | +1,38 % | $17,40 | $17,71 | $17,39 | 45,90K |
| 2026-06-23 | $17,39 | +2,17 % | $17,04 | $17,40 | $17,00 | 14,00K |
| 2026-06-22 | $17,02 | -0,99 % | $17,19 | $17,28 | $17,02 | 11,10K |
| 2026-06-18 | $17,19 | +2,63 % | $17,02 | $17,25 | $16,88 | 49,70K |
| 2026-06-17 | $16,75 | -1,82 % | $17,13 | $17,13 | $16,56 | 22,10K |
| 2026-06-16 | $17,06 | -0,23 % | $17,27 | $17,27 | $16,98 | 18,80K |
| 2026-06-15 | $17,10 | -2,01 % | $17,41 | $17,50 | $17,10 | 41,00K |
| 2026-06-12 | $17,45 | +2,11 % | $17,13 | $17,45 | $16,99 | 29,00K |
| 2026-06-11 | $17,09 | -1,61 % | $17,44 | $17,44 | $17,09 | 12,60K |
| 2026-06-10 | $17,37 | +1,76 % | $17,19 | $17,49 | $16,77 | 24,00K |
| 2026-06-09 | $17,07 | +1,85 % | $16,89 | $17,20 | $16,36 | 29,40K |
| 2026-06-08 | $16,76 | -0,36 % | $16,82 | $17,05 | $16,57 | 19,90K |
| 2026-06-05 | $16,82 | +1,82 % | $16,54 | $17,00 | $16,25 | 13,40K |
| 2026-06-04 | $16,52 | +3,25 % | $16,29 | $16,58 | $16,07 | 14,00K |
| 2026-06-03 | $16,00 | -3,38 % | $16,59 | $16,59 | $15,95 | 34,80K |
| 2026-06-02 | $16,56 | -0,54 % | $16,52 | $16,82 | $16,52 | 18,40K |
| 2026-06-01 | $16,65 | -2,29 % | $16,85 | $16,90 | $16,49 | 25,30K |
| 2026-05-29 | $17,04 | +0,95 % | $16,95 | $17,16 | $16,70 | 17,50K |
| 2026-05-28 | $16,88 | +0,42 % | $16,77 | $17,00 | $16,60 | 22,30K |
| 2026-05-27 | $16,81 | +0,42 % | $16,74 | $16,98 | $16,70 | 18,20K |