Lakeland Financial Corporation LKFN
NASDAQ · Vereinigte Staaten · Finanzen
$57,66-0,39 (-0,67 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57,66 | -0,67 % | $58,05 | $58,35 | $57,40 | 156,20K |
| 2026-09-29 | $58,05 | -1,21 % | $58,76 | $58,76 | $57,62 | 129,60K |
| 2026-09-28 | $58,76 | -1,26 % | $59,37 | $59,44 | $58,70 | 157,50K |
| 2026-09-25 | $59,51 | +1,12 % | $58,85 | $59,61 | $58,73 | 192,50K |
| 2026-09-24 | $58,85 | +0,84 % | $58,59 | $59,10 | $58,19 | 174,50K |
| 2026-09-23 | $58,36 | -1,50 % | $58,99 | $59,14 | $58,30 | 196,90K |
| 2026-09-22 | $59,25 | -1,13 % | $60,48 | $60,58 | $59,25 | 286,30K |
| 2026-09-21 | $59,93 | +0,39 % | $59,76 | $60,28 | $59,56 | 252,00K |
| 2026-09-18 | $59,70 | +0,12 % | $59,38 | $60,06 | $59,05 | 542,60K |
| 2026-09-17 | $59,63 | -0,52 % | $60,56 | $60,56 | $59,47 | 139,80K |
| 2026-09-16 | $59,94 | -1,33 % | $60,84 | $61,13 | $59,34 | 286,20K |
| 2026-09-15 | $60,75 | -0,02 % | $60,50 | $61,23 | $60,02 | 199,70K |
| 2026-09-14 | $60,76 | +0,30 % | $60,69 | $61,82 | $60,39 | 182,00K |
| 2026-09-11 | $60,58 | +0,12 % | $60,98 | $61,43 | $59,88 | 140,90K |
| 2026-09-10 | $60,51 | +0,48 % | $60,08 | $60,57 | $59,25 | 170,50K |
| 2026-09-09 | $60,22 | +0,40 % | $59,54 | $60,24 | $59,08 | 204,30K |
| 2026-09-08 | $59,98 | -0,97 % | $60,33 | $60,55 | $59,82 | 153,50K |
| 2026-09-04 | $60,57 | +0,90 % | $59,69 | $60,81 | $59,47 | 89,60K |
| 2026-09-03 | $60,03 | +0,22 % | $60,35 | $60,57 | $59,91 | 113,40K |
| 2026-09-02 | $59,90 | +1,84 % | $59,16 | $59,99 | $59,09 | 169,90K |
| 2026-09-01 | $58,82 | -0,46 % | $58,98 | $59,43 | $58,45 | 134,40K |
| 2026-08-31 | $59,09 | -0,87 % | $59,52 | $59,52 | $58,57 | 108,10K |
| 2026-08-28 | $59,61 | +0,71 % | $59,36 | $60,17 | $59,22 | 128,30K |
| 2026-08-27 | $59,19 | -0,47 % | $59,07 | $59,82 | $58,37 | 139,00K |
| 2026-08-26 | $59,47 | -0,17 % | $59,66 | $59,92 | $59,42 | 117,40K |
| 2026-08-25 | $59,57 | -1,08 % | $60,26 | $60,29 | $59,46 | 99,00K |
| 2026-08-24 | $60,22 | -0,07 % | $60,49 | $60,86 | $59,94 | 87,70K |
| 2026-08-21 | $60,26 | -0,30 % | $60,93 | $61,40 | $59,79 | 106,10K |
| 2026-08-20 | $60,44 | +0,62 % | $59,69 | $60,58 | $59,25 | 129,30K |
| 2026-08-19 | $60,07 | -2,29 % | $61,71 | $61,82 | $59,95 | 148,80K |
| 2026-08-18 | $61,48 | -0,55 % | $61,82 | $62,04 | $60,97 | 183,50K |
| 2026-08-17 | $61,82 | -1,07 % | $62,13 | $62,61 | $61,66 | 195,70K |
| 2026-08-14 | $62,49 | -0,30 % | $62,58 | $63,00 | $61,94 | 182,50K |
| 2026-08-13 | $62,68 | +0,69 % | $62,75 | $63,16 | $62,35 | 300,70K |
| 2026-08-12 | $62,25 | +0,63 % | $61,92 | $62,92 | $61,82 | 135,50K |
| 2026-08-11 | $61,86 | +1,36 % | $61,07 | $62,13 | $61,03 | 105,00K |
| 2026-08-10 | $61,03 | -1,13 % | $61,15 | $61,71 | $60,47 | 139,20K |
| 2026-08-07 | $61,73 | -0,93 % | $62,16 | $62,17 | $61,70 | 82,60K |
| 2026-08-06 | $62,31 | -1,03 % | $63,40 | $63,46 | $62,24 | 124,30K |
| 2026-08-05 | $62,96 | -1,05 % | $63,93 | $63,93 | $62,76 | 149,00K |
| 2026-08-04 | $63,63 | +1,14 % | $62,98 | $64,00 | $62,55 | 174,30K |
| 2026-08-03 | $62,91 | +0,42 % | $63,64 | $64,18 | $62,85 | 149,70K |
| 2026-07-31 | $62,65 | +0,13 % | $62,52 | $63,04 | $61,89 | 169,60K |
| 2026-07-30 | $62,57 | -1,20 % | $63,22 | $63,62 | $62,36 | 100,00K |
| 2026-07-29 | $63,33 | -0,58 % | $63,29 | $64,13 | $63,06 | 205,20K |
| 2026-07-28 | $63,70 | +0,55 % | $63,85 | $64,55 | $62,86 | 185,40K |
| 2026-07-27 | $63,35 | +3,67 % | $61,25 | $63,93 | $60,95 | 197,70K |
| 2026-07-24 | $61,11 | -0,02 % | $61,01 | $62,00 | $60,75 | 185,60K |
| 2026-07-23 | $61,12 | -0,31 % | $60,52 | $61,30 | $59,91 | 177,90K |
| 2026-07-22 | $61,31 | -1,29 % | $61,92 | $62,28 | $61,03 | 125,20K |
| 2026-07-21 | $62,11 | +0,13 % | $61,73 | $62,44 | $61,25 | 153,20K |
| 2026-07-20 | $62,03 | -1,04 % | $62,68 | $62,87 | $61,80 | 132,50K |
| 2026-07-17 | $62,68 | -1,46 % | $63,14 | $63,54 | $62,20 | 169,70K |
| 2026-07-16 | $63,61 | +3,21 % | $61,65 | $64,01 | $61,33 | 163,00K |
| 2026-07-15 | $61,63 | +1,77 % | $60,86 | $62,02 | $60,58 | 180,20K |
| 2026-07-14 | $60,56 | -0,26 % | $60,80 | $61,06 | $60,39 | 116,50K |
| 2026-07-13 | $60,72 | +0,53 % | $60,50 | $61,11 | $60,16 | 154,70K |
| 2026-07-10 | $60,40 | +0,92 % | $60,16 | $60,69 | $59,92 | 140,70K |
| 2026-07-09 | $59,85 | +1,79 % | $58,91 | $60,03 | $58,57 | 304,10K |
| 2026-07-08 | $58,80 | -4,50 % | $61,57 | $61,87 | $58,39 | 424,00K |
| 2026-07-07 | $61,57 | -0,24 % | $61,89 | $62,59 | $61,57 | 169,80K |
| 2026-07-06 | $61,72 | -1,09 % | $62,08 | $63,54 | $61,59 | 218,60K |
| 2026-07-02 | $62,40 | -1,14 % | $63,50 | $64,19 | $62,05 | 305,60K |
| 2026-07-01 | $63,12 | +2,27 % | $61,99 | $63,19 | $61,74 | 277,70K |
| 2026-06-30 | $61,72 | +1,10 % | $61,11 | $61,79 | $60,01 | 284,40K |
| 2026-06-29 | $61,05 | -2,60 % | $62,56 | $62,56 | $60,70 | 338,50K |
| 2026-06-26 | $62,68 | +1,69 % | $61,96 | $62,99 | $61,64 | 790,40K |
| 2026-06-25 | $61,64 | +0,16 % | $61,50 | $62,08 | $61,33 | 201,10K |
| 2026-06-24 | $61,54 | +0,44 % | $61,42 | $62,36 | $60,98 | 232,20K |
| 2026-06-23 | $61,27 | +1,68 % | $60,35 | $61,47 | $59,97 | 221,90K |
| 2026-06-22 | $60,26 | +0,67 % | $59,75 | $60,53 | $59,66 | 269,30K |
| 2026-06-18 | $59,86 | -0,38 % | $60,63 | $60,85 | $59,10 | 432,00K |
| 2026-06-17 | $60,09 | -1,99 % | $60,92 | $61,55 | $59,36 | 210,40K |
| 2026-06-16 | $61,31 | +0,99 % | $61,19 | $61,48 | $60,69 | 164,90K |
| 2026-06-15 | $60,71 | -1,81 % | $62,14 | $62,64 | $60,47 | 142,40K |
| 2026-06-12 | $61,83 | +1,64 % | $61,14 | $61,93 | $60,92 | 108,10K |
| 2026-06-11 | $60,83 | -0,56 % | $61,59 | $61,65 | $60,02 | 176,40K |
| 2026-06-10 | $61,17 | +1,33 % | $60,72 | $61,85 | $60,64 | 339,60K |
| 2026-06-09 | $60,37 | +1,16 % | $60,18 | $61,58 | $60,01 | 262,90K |
| 2026-06-08 | $59,68 | -0,52 % | $60,14 | $60,49 | $59,25 | 207,00K |
| 2026-06-05 | $59,99 | +1,16 % | $59,19 | $60,59 | $59,19 | 161,90K |
| 2026-06-04 | $59,30 | +1,52 % | $59,10 | $59,58 | $59,00 | 176,00K |
| 2026-06-03 | $58,41 | -2,83 % | $59,79 | $60,00 | $58,24 | 191,60K |
| 2026-06-02 | $60,11 | +1,50 % | $58,87 | $60,51 | $58,87 | 123,20K |
| 2026-06-01 | $59,22 | -2,33 % | $60,04 | $60,50 | $58,83 | 151,20K |
| 2026-05-29 | $60,63 | +0,81 % | $59,91 | $60,91 | $59,91 | 170,60K |
| 2026-05-28 | $60,14 | -0,13 % | $60,12 | $60,69 | $59,36 | 111,40K |
| 2026-05-27 | $60,22 | -0,81 % | $60,91 | $61,34 | $60,00 | 107,00K |
| 2026-05-26 | $60,71 | +1,35 % | $60,01 | $60,99 | $60,01 | 92,60K |
| 2026-05-22 | $59,90 | -0,48 % | $60,39 | $60,55 | $59,73 | 104,60K |