Legence Corp. Class A LGN
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$51,67-2,01 (-3,74 %)
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 | $51,67 | -3,74 % | $53,28 | $54,00 | $50,59 | 1,87M |
| 2026-09-30 | $53,68 | -0,04 % | $53,78 | $54,90 | $53,01 | 1,02M |
| 2026-09-29 | $53,70 | +0,54 % | $53,74 | $55,45 | $53,30 | 1,13M |
| 2026-09-28 | $53,41 | +1,69 % | $52,12 | $54,11 | $51,50 | 914,30K |
| 2026-09-25 | $52,52 | +0,13 % | $52,76 | $53,00 | $51,32 | 831,80K |
| 2026-09-24 | $52,45 | -0,89 % | $52,00 | $53,35 | $50,82 | 569,70K |
| 2026-09-23 | $52,92 | -2,45 % | $53,44 | $54,22 | $52,43 | 529,30K |
| 2026-09-22 | $54,25 | -0,62 % | $54,90 | $54,95 | $53,37 | 755,00K |
| 2026-09-21 | $54,59 | -2,17 % | $56,91 | $56,91 | $54,51 | 511,70K |
| 2026-09-18 | $55,80 | +2,03 % | $55,01 | $56,19 | $54,53 | 1,41M |
| 2026-09-17 | $54,69 | +1,58 % | $55,58 | $56,99 | $53,67 | 1,11M |
| 2026-09-16 | $53,84 | +1,53 % | $54,06 | $55,86 | $53,15 | 1,18M |
| 2026-09-15 | $53,03 | +0,47 % | $53,28 | $53,61 | $52,40 | 647,30K |
| 2026-09-14 | $52,78 | -6,83 % | $53,48 | $54,34 | $52,04 | 1,07M |
| 2026-09-11 | $56,65 | +5,79 % | $54,58 | $57,01 | $54,58 | 1,26M |
| 2026-09-10 | $53,55 | -3,02 % | $53,84 | $55,81 | $52,70 | 892,20K |
| 2026-09-09 | $55,22 | -3,19 % | $56,74 | $57,95 | $55,01 | 537,10K |
| 2026-09-08 | $57,04 | +7,68 % | $53,41 | $58,55 | $53,41 | 1,01M |
| 2026-09-04 | $52,97 | +0,65 % | $52,89 | $54,74 | $52,62 | 647,40K |
| 2026-09-03 | $52,63 | +2,49 % | $51,63 | $53,16 | $50,28 | 712,00K |
| 2026-09-02 | $51,35 | -0,48 % | $52,04 | $52,70 | $50,77 | 676,90K |
| 2026-09-01 | $51,60 | -3,68 % | $52,50 | $53,26 | $51,31 | 831,90K |
| 2026-08-31 | $53,57 | -0,51 % | $54,39 | $55,19 | $53,16 | 981,80K |
| 2026-08-28 | $53,85 | -6,49 % | $57,39 | $58,32 | $53,73 | 778,60K |
| 2026-08-27 | $57,58 | -0,59 % | $59,00 | $59,38 | $57,42 | 507,60K |
| 2026-08-26 | $57,92 | +1,15 % | $57,15 | $58,29 | $56,10 | 661,20K |
| 2026-08-25 | $57,26 | +1,56 % | $57,66 | $58,79 | $56,08 | 1,03M |
| 2026-08-24 | $56,38 | -5,04 % | $59,21 | $59,21 | $56,08 | 1,04M |
| 2026-08-21 | $59,37 | -1,18 % | $60,93 | $61,30 | $58,22 | 834,90K |
| 2026-08-20 | $60,08 | -3,86 % | $63,05 | $63,24 | $59,63 | 794,00K |
| 2026-08-19 | $62,49 | -1,84 % | $64,78 | $65,27 | $61,01 | 1,18M |
| 2026-08-18 | $63,66 | -9,11 % | $68,03 | $68,59 | $63,53 | 925,50K |
| 2026-08-17 | $70,04 | +5,52 % | $67,06 | $70,17 | $66,68 | 1,38M |
| 2026-08-14 | $66,38 | +4,96 % | $64,07 | $67,94 | $63,35 | 1,45M |
| 2026-08-13 | $63,24 | -7,92 % | $66,32 | $68,89 | $62,61 | 2,02M |
| 2026-08-12 | $68,68 | +5,71 % | $67,32 | $70,80 | $66,35 | 2,15M |
| 2026-08-11 | $64,97 | +1,26 % | $64,73 | $66,16 | $64,57 | 936,10K |
| 2026-08-10 | $64,16 | -0,28 % | $64,94 | $66,00 | $63,74 | 717,10K |
| 2026-08-07 | $64,34 | +1,21 % | $66,05 | $66,75 | $62,83 | 419,90K |
| 2026-08-06 | $63,57 | -3,02 % | $65,55 | $67,28 | $63,33 | 492,80K |
| 2026-08-05 | $65,55 | -1,41 % | $67,06 | $68,46 | $65,18 | 940,40K |
| 2026-08-04 | $66,49 | +1,84 % | $67,29 | $68,25 | $65,44 | 1,01M |
| 2026-08-03 | $65,29 | +2,13 % | $63,74 | $67,65 | $63,05 | 763,20K |
| 2026-07-31 | $63,93 | +6,89 % | $62,74 | $65,90 | $62,04 | 1,56M |
| 2026-07-30 | $59,81 | +12,68 % | $57,39 | $60,91 | $55,76 | 3,05M |
| 2026-07-29 | $53,08 | -10,35 % | $59,02 | $59,10 | $52,56 | 2,96M |
| 2026-07-28 | $59,21 | -12,45 % | $67,00 | $67,00 | $58,92 | 2,00M |
| 2026-07-27 | $67,63 | -4,48 % | $70,70 | $73,04 | $66,13 | 1,20M |
| 2026-07-24 | $70,80 | -5,44 % | $75,85 | $75,85 | $70,45 | 855,00K |
| 2026-07-23 | $74,87 | +2,74 % | $71,70 | $75,31 | $71,70 | 1,04M |
| 2026-07-22 | $72,87 | +0,44 % | $70,83 | $73,79 | $70,82 | 825,40K |
| 2026-07-21 | $72,55 | +6,47 % | $70,45 | $73,55 | $68,92 | 1,58M |
| 2026-07-20 | $68,14 | -0,15 % | $68,84 | $70,07 | $67,81 | 964,70K |
| 2026-07-17 | $68,24 | -1,29 % | $65,42 | $69,30 | $63,67 | 3,23M |
| 2026-07-16 | $69,13 | -2,33 % | $68,77 | $69,31 | $65,72 | 2,02M |
| 2026-07-15 | $70,78 | +1,40 % | $72,36 | $72,42 | $68,64 | 1,22M |
| 2026-07-14 | $69,80 | +2,15 % | $71,26 | $72,70 | $69,14 | 1,50M |
| 2026-07-13 | $68,33 | -7,24 % | $72,66 | $73,88 | $68,26 | 1,47M |
| 2026-07-10 | $73,66 | -0,42 % | $74,27 | $75,21 | $72,40 | 784,80K |
| 2026-07-09 | $73,97 | +2,81 % | $73,60 | $76,04 | $73,37 | 839,40K |
| 2026-07-08 | $71,95 | +2,20 % | $69,71 | $72,53 | $69,06 | 1,37M |
| 2026-07-07 | $70,40 | -9,49 % | $75,68 | $75,68 | $69,47 | 1,91M |
| 2026-07-06 | $77,78 | +2,57 % | $74,77 | $79,88 | $74,77 | 879,60K |
| 2026-07-02 | $75,83 | -5,21 % | $80,00 | $80,89 | $71,99 | 1,54M |
| 2026-07-01 | $80,00 | -6,14 % | $83,89 | $83,89 | $78,15 | 2,36M |
| 2026-06-30 | $85,23 | +5,74 % | $80,68 | $86,37 | $79,18 | 2,33M |
| 2026-06-29 | $80,60 | +0,11 % | $79,13 | $81,41 | $76,63 | 3,25M |
| 2026-06-26 | $80,51 | -0,73 % | $81,00 | $81,19 | $77,45 | 6,93M |
| 2026-06-25 | $81,10 | +1,64 % | $80,39 | $83,51 | $76,53 | 1,63M |
| 2026-06-24 | $79,79 | -1,52 % | $81,81 | $84,92 | $79,18 | 1,07M |
| 2026-06-23 | $81,02 | -8,14 % | $83,82 | $85,59 | $80,16 | 1,33M |
| 2026-06-22 | $88,20 | +3,07 % | $86,04 | $90,23 | $85,58 | 1,08M |
| 2026-06-18 | $85,57 | +0,54 % | $87,45 | $87,45 | $83,02 | 1,35M |
| 2026-06-17 | $85,11 | -0,37 % | $85,90 | $86,95 | $83,93 | 1,17M |
| 2026-06-16 | $85,43 | -1,50 % | $87,56 | $90,00 | $84,53 | 906,60K |
| 2026-06-15 | $86,73 | +0,85 % | $89,05 | $89,52 | $85,90 | 727,90K |
| 2026-06-12 | $86,00 | +1,03 % | $85,68 | $88,14 | $83,06 | 1,01M |
| 2026-06-11 | $85,12 | +5,49 % | $82,26 | $86,77 | $81,66 | 1,47M |
| 2026-06-10 | $80,69 | -5,71 % | $85,45 | $88,53 | $80,64 | 863,70K |
| 2026-06-09 | $85,58 | +0,63 % | $86,80 | $88,80 | $81,61 | 1,07M |
| 2026-06-08 | $85,04 | +1,61 % | $86,56 | $86,63 | $83,45 | 999,50K |
| 2026-06-05 | $83,69 | -5,86 % | $86,92 | $86,92 | $82,43 | 1,20M |
| 2026-06-04 | $88,90 | +0,87 % | $86,82 | $89,89 | $85,27 | 814,10K |
| 2026-06-03 | $88,13 | +3,03 % | $85,69 | $89,86 | $84,32 | 983,90K |
| 2026-06-02 | $85,54 | -1,17 % | $86,13 | $90,23 | $84,76 | 715,80K |
| 2026-06-01 | $86,55 | +3,36 % | $81,78 | $88,00 | $80,21 | 1,09M |
| 2026-05-29 | $83,74 | +0,58 % | $83,42 | $83,78 | $80,20 | 1,84M |
| 2026-05-28 | $83,26 | -5,39 % | $87,77 | $87,77 | $82,62 | 1,22M |
| 2026-05-27 | $88,00 | +1,20 % | $88,87 | $90,35 | $85,01 | 1,22M |
| 2026-05-26 | $86,96 | +6,59 % | $84,52 | $87,35 | $83,04 | 1,52M |