Lemonade Inc LMND
NYSE · Vereinigte Staaten · Finanzen
$45,14+0,54 (+1,21 %)
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 | $45,14 | +1,21 % | $45,24 | $45,95 | $44,58 | 983,60K |
| 2026-09-29 | $44,60 | +1,57 % | $44,30 | $44,96 | $43,92 | 1,12M |
| 2026-09-28 | $43,91 | -2,27 % | $44,14 | $44,48 | $43,39 | 1,14M |
| 2026-09-25 | $44,93 | -0,77 % | $45,59 | $46,32 | $44,85 | 1,14M |
| 2026-09-24 | $45,28 | +2,07 % | $44,18 | $45,40 | $43,28 | 1,27M |
| 2026-09-23 | $44,36 | -6,98 % | $47,13 | $47,29 | $44,32 | 2,09M |
| 2026-09-22 | $47,69 | -0,36 % | $48,93 | $49,00 | $46,31 | 1,54M |
| 2026-09-21 | $47,86 | +1,64 % | $48,26 | $48,40 | $47,00 | 1,18M |
| 2026-09-18 | $47,09 | -3,07 % | $48,85 | $49,40 | $46,99 | 1,30M |
| 2026-09-17 | $48,58 | +0,02 % | $49,77 | $49,85 | $48,54 | 846,60K |
| 2026-09-16 | $48,57 | -2,35 % | $49,24 | $49,97 | $47,45 | 935,80K |
| 2026-09-15 | $49,74 | -0,58 % | $49,25 | $50,62 | $49,25 | 690,50K |
| 2026-09-14 | $50,03 | +1,28 % | $48,65 | $50,25 | $48,53 | 889,10K |
| 2026-09-11 | $49,40 | -0,42 % | $50,30 | $50,99 | $49,01 | 752,30K |
| 2026-09-10 | $49,61 | +0,79 % | $48,95 | $50,44 | $48,78 | 847,70K |
| 2026-09-09 | $49,22 | -2,63 % | $50,00 | $50,35 | $48,02 | 1,50M |
| 2026-09-08 | $50,55 | -5,35 % | $53,35 | $53,76 | $50,40 | 1,24M |
| 2026-09-04 | $53,41 | -3,03 % | $54,45 | $54,95 | $52,65 | 701,30K |
| 2026-09-03 | $55,08 | +3,65 % | $54,94 | $56,02 | $54,17 | 919,60K |
| 2026-09-02 | $53,14 | +3,51 % | $51,50 | $53,30 | $51,38 | 805,60K |
| 2026-09-01 | $51,34 | -1,70 % | $51,12 | $52,08 | $50,90 | 727,70K |
| 2026-08-31 | $52,23 | -1,38 % | $52,25 | $52,84 | $51,78 | 735,90K |
| 2026-08-28 | $52,96 | -1,80 % | $53,90 | $55,66 | $52,93 | 751,60K |
| 2026-08-27 | $53,93 | +0,54 % | $54,00 | $56,58 | $53,70 | 1,10M |
| 2026-08-26 | $53,64 | -1,43 % | $54,36 | $55,55 | $53,54 | 1,00M |
| 2026-08-25 | $54,42 | +1,06 % | $54,00 | $54,48 | $53,02 | 769,50K |
| 2026-08-24 | $53,85 | +0,90 % | $53,23 | $54,11 | $52,52 | 1,00M |
| 2026-08-21 | $53,37 | +5,25 % | $51,60 | $53,49 | $51,02 | 1,16M |
| 2026-08-20 | $50,71 | -1,05 % | $51,03 | $51,41 | $49,90 | 738,70K |
| 2026-08-19 | $51,25 | +2,25 % | $50,33 | $51,50 | $50,19 | 882,10K |
| 2026-08-18 | $50,12 | +0,34 % | $49,02 | $51,44 | $48,84 | 959,10K |
| 2026-08-17 | $49,95 | -5,11 % | $52,06 | $52,06 | $49,80 | 1,22M |
| 2026-08-14 | $52,64 | -0,64 % | $53,04 | $54,40 | $52,45 | 769,60K |
| 2026-08-13 | $52,98 | +2,59 % | $52,41 | $53,58 | $51,64 | 944,50K |
| 2026-08-12 | $51,64 | -2,33 % | $53,40 | $54,33 | $51,02 | 1,44M |
| 2026-08-11 | $52,87 | +0,36 % | $53,10 | $53,43 | $52,33 | 685,20K |
| 2026-08-10 | $52,68 | -0,49 % | $52,34 | $53,34 | $51,84 | 776,90K |
| 2026-08-07 | $52,94 | +2,08 % | $52,45 | $53,70 | $52,25 | 722,00K |
| 2026-08-06 | $51,86 | -0,38 % | $51,69 | $52,82 | $50,81 | 1,29M |
| 2026-08-05 | $52,06 | -3,79 % | $53,65 | $53,89 | $51,82 | 1,19M |
| 2026-08-04 | $54,11 | +2,00 % | $53,05 | $55,05 | $52,18 | 1,69M |
| 2026-08-03 | $53,05 | +9,81 % | $49,00 | $54,18 | $48,72 | 2,19M |
| 2026-07-31 | $48,31 | -0,54 % | $49,52 | $50,25 | $47,85 | 2,07M |
| 2026-07-30 | $48,57 | +2,51 % | $47,71 | $50,22 | $46,68 | 3,17M |
| 2026-07-29 | $47,38 | -23,72 % | $49,21 | $51,57 | $46,16 | 7,06M |
| 2026-07-28 | $62,11 | +0,19 % | $60,96 | $63,17 | $60,10 | 1,37M |
| 2026-07-27 | $61,99 | +3,08 % | $61,91 | $63,37 | $61,66 | 933,40K |
| 2026-07-24 | $60,14 | -0,94 % | $61,56 | $62,48 | $59,79 | 703,10K |
| 2026-07-23 | $60,71 | -4,27 % | $62,17 | $62,59 | $60,23 | 1,08M |
| 2026-07-22 | $63,42 | -7,58 % | $68,00 | $68,07 | $62,62 | 1,18M |
| 2026-07-21 | $68,62 | +1,73 % | $67,65 | $69,17 | $65,80 | 1,08M |
| 2026-07-20 | $67,45 | +0,40 % | $66,50 | $67,56 | $66,10 | 745,50K |
| 2026-07-17 | $67,18 | +4,04 % | $62,63 | $67,47 | $62,21 | 1,65M |
| 2026-07-16 | $64,57 | -2,24 % | $65,96 | $68,33 | $63,81 | 1,33M |
| 2026-07-15 | $66,05 | -5,83 % | $70,96 | $72,15 | $65,28 | 1,58M |
| 2026-07-14 | $70,14 | -0,68 % | $70,10 | $72,50 | $69,93 | 705,30K |
| 2026-07-13 | $70,62 | +0,16 % | $71,50 | $72,67 | $69,11 | 891,90K |
| 2026-07-10 | $70,51 | +0,26 % | $71,50 | $72,20 | $69,31 | 885,00K |
| 2026-07-09 | $70,33 | -0,99 % | $70,51 | $72,38 | $69,55 | 919,10K |
| 2026-07-08 | $71,03 | -8,45 % | $73,94 | $74,60 | $69,17 | 2,03M |
| 2026-07-07 | $77,59 | -1,41 % | $78,09 | $81,23 | $75,87 | 1,84M |
| 2026-07-06 | $78,70 | +10,04 % | $71,49 | $79,39 | $71,44 | 2,72M |
| 2026-07-02 | $71,52 | +3,16 % | $69,28 | $72,25 | $69,00 | 2,08M |
| 2026-07-01 | $69,33 | +6,58 % | $65,80 | $70,37 | $65,80 | 1,81M |
| 2026-06-30 | $65,05 | +4,62 % | $62,18 | $65,43 | $61,70 | 1,39M |
| 2026-06-29 | $62,18 | +5,64 % | $59,00 | $63,44 | $57,76 | 1,55M |
| 2026-06-26 | $58,86 | +5,13 % | $55,60 | $58,93 | $55,42 | 3,44M |
| 2026-06-25 | $55,99 | -2,06 % | $58,03 | $59,10 | $55,71 | 978,40K |
| 2026-06-24 | $57,17 | -1,24 % | $57,22 | $58,87 | $56,30 | 1,26M |
| 2026-06-23 | $57,89 | +0,66 % | $55,77 | $59,65 | $55,18 | 945,90K |
| 2026-06-22 | $57,51 | -2,26 % | $58,43 | $61,20 | $57,19 | 996,30K |
| 2026-06-18 | $58,84 | +2,72 % | $58,14 | $59,26 | $56,80 | 1,55M |
| 2026-06-17 | $57,28 | -5,70 % | $59,03 | $60,72 | $56,77 | 1,34M |
| 2026-06-16 | $60,74 | -0,02 % | $60,82 | $61,58 | $60,01 | 885,20K |
| 2026-06-15 | $60,75 | +5,67 % | $59,50 | $61,80 | $59,49 | 1,14M |
| 2026-06-12 | $57,49 | +0,54 % | $57,73 | $60,35 | $56,51 | 1,25M |
| 2026-06-11 | $57,18 | +2,36 % | $56,47 | $57,48 | $54,71 | 1,06M |
| 2026-06-10 | $55,86 | +4,26 % | $53,13 | $60,80 | $53,13 | 3,19M |
| 2026-06-09 | $53,58 | +1,15 % | $53,25 | $55,89 | $50,27 | 1,54M |
| 2026-06-08 | $52,97 | +2,93 % | $51,03 | $53,33 | $50,25 | 1,84M |
| 2026-06-05 | $51,46 | -0,21 % | $51,56 | $52,58 | $50,51 | 1,71M |
| 2026-06-04 | $51,57 | -2,07 % | $52,94 | $53,69 | $50,79 | 1,48M |
| 2026-06-03 | $52,66 | -9,30 % | $56,80 | $56,87 | $51,93 | 1,99M |
| 2026-06-02 | $58,06 | -1,12 % | $57,66 | $59,37 | $56,49 | 1,38M |
| 2026-06-01 | $58,72 | +1,24 % | $56,73 | $59,66 | $56,11 | 1,34M |
| 2026-05-29 | $58,00 | -0,07 % | $57,50 | $59,50 | $56,57 | 1,33M |
| 2026-05-28 | $58,04 | +2,49 % | $56,33 | $59,30 | $55,85 | 1,07M |
| 2026-05-27 | $56,63 | -1,27 % | $58,23 | $60,31 | $56,55 | 1,55M |
| 2026-05-26 | $57,36 | +1,49 % | $57,25 | $58,66 | $56,29 | 1,51M |
| 2026-05-22 | $56,52 | -0,93 % | $57,14 | $58,50 | $56,30 | 1,04M |