Limoneira Company LMNR
NASDAQ · Vereinigte Staaten · Prozessindustrie
$11,92+0,02 (+0,17 %)
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 | $11,92 | +0,17 % | $12,00 | $12,13 | $11,75 | 152,98K |
| 2026-09-30 | $11,90 | -1,82 % | $12,16 | $12,18 | $11,77 | 161,20K |
| 2026-09-29 | $12,12 | +0,58 % | $12,00 | $12,36 | $11,99 | 194,00K |
| 2026-09-28 | $12,05 | +2,29 % | $11,76 | $12,07 | $11,71 | 145,10K |
| 2026-09-25 | $11,78 | -1,59 % | $11,97 | $12,14 | $11,73 | 149,80K |
| 2026-09-24 | $11,97 | -0,99 % | $12,15 | $12,15 | $11,87 | 110,30K |
| 2026-09-23 | $12,09 | -4,73 % | $12,69 | $12,69 | $12,02 | 158,20K |
| 2026-09-22 | $12,69 | +0,71 % | $12,72 | $12,85 | $12,65 | 117,50K |
| 2026-09-21 | $12,60 | -1,02 % | $12,74 | $12,91 | $12,48 | 108,40K |
| 2026-09-18 | $12,73 | -0,86 % | $12,79 | $12,95 | $12,68 | 216,20K |
| 2026-09-17 | $12,84 | +1,50 % | $12,77 | $12,95 | $12,42 | 142,70K |
| 2026-09-16 | $12,65 | -3,80 % | $13,16 | $13,26 | $12,59 | 177,50K |
| 2026-09-15 | $13,15 | -1,72 % | $13,31 | $13,45 | $13,00 | 185,90K |
| 2026-09-14 | $13,38 | +2,53 % | $13,05 | $13,49 | $13,04 | 195,70K |
| 2026-09-11 | $13,05 | -1,95 % | $13,35 | $13,46 | $12,79 | 322,80K |
| 2026-09-10 | $13,31 | -10,91 % | $13,37 | $13,93 | $13,12 | 457,10K |
| 2026-09-09 | $14,94 | -0,60 % | $15,02 | $15,22 | $14,88 | 103,70K |
| 2026-09-08 | $15,03 | +0,27 % | $14,97 | $15,20 | $14,85 | 64,10K |
| 2026-09-04 | $14,99 | -0,07 % | $14,94 | $15,08 | $14,90 | 49,70K |
| 2026-09-03 | $15,00 | +1,35 % | $14,78 | $15,12 | $14,65 | 129,10K |
| 2026-09-02 | $14,80 | +4,15 % | $14,21 | $14,95 | $14,21 | 134,20K |
| 2026-09-01 | $14,21 | +3,27 % | $13,77 | $14,22 | $13,74 | 68,30K |
| 2026-08-31 | $13,76 | -0,15 % | $13,78 | $13,92 | $13,70 | 80,80K |
| 2026-08-28 | $13,78 | +1,62 % | $13,61 | $13,91 | $13,61 | 75,70K |
| 2026-08-27 | $13,56 | +0,44 % | $13,50 | $13,64 | $13,32 | 54,40K |
| 2026-08-26 | $13,50 | -2,17 % | $13,84 | $13,84 | $13,50 | 39,80K |
| 2026-08-25 | $13,80 | -1,50 % | $13,96 | $14,11 | $13,72 | 51,90K |
| 2026-08-24 | $14,01 | +1,16 % | $13,88 | $14,18 | $13,86 | 45,10K |
| 2026-08-21 | $13,85 | -0,79 % | $13,99 | $14,00 | $13,67 | 83,70K |
| 2026-08-20 | $13,96 | -0,21 % | $13,95 | $14,04 | $13,82 | 38,60K |
| 2026-08-19 | $13,99 | -0,29 % | $14,05 | $14,35 | $13,98 | 65,00K |
| 2026-08-18 | $14,03 | +1,74 % | $13,94 | $14,14 | $13,84 | 51,90K |
| 2026-08-17 | $13,79 | -0,43 % | $13,76 | $13,85 | $13,72 | 44,00K |
| 2026-08-14 | $13,85 | +0,29 % | $13,85 | $14,00 | $13,75 | 53,30K |
| 2026-08-13 | $13,81 | -0,14 % | $13,92 | $14,08 | $13,76 | 62,80K |
| 2026-08-12 | $13,83 | -1,14 % | $13,97 | $13,97 | $13,80 | 39,60K |
| 2026-08-11 | $13,99 | +1,67 % | $13,79 | $14,04 | $13,79 | 44,00K |
| 2026-08-10 | $13,76 | -0,72 % | $13,86 | $13,95 | $13,70 | 47,10K |
| 2026-08-07 | $13,86 | +0,80 % | $13,76 | $14,01 | $13,75 | 63,00K |
| 2026-08-06 | $13,75 | +0,29 % | $13,78 | $13,87 | $13,60 | 69,60K |
| 2026-08-05 | $13,71 | +1,11 % | $13,58 | $13,74 | $13,45 | 46,00K |
| 2026-08-04 | $13,56 | +3,04 % | $13,22 | $13,61 | $13,11 | 110,60K |
| 2026-08-03 | $13,16 | +1,46 % | $13,09 | $13,22 | $12,90 | 144,90K |
| 2026-07-31 | $12,97 | -2,26 % | $13,26 | $13,39 | $12,94 | 75,70K |
| 2026-07-30 | $13,27 | -1,34 % | $13,45 | $13,50 | $13,21 | 90,90K |
| 2026-07-29 | $13,45 | -0,37 % | $13,50 | $13,66 | $13,38 | 74,70K |
| 2026-07-28 | $13,50 | +1,05 % | $13,53 | $13,95 | $13,42 | 51,60K |
| 2026-07-27 | $13,36 | +2,30 % | $13,17 | $13,40 | $13,17 | 55,30K |
| 2026-07-24 | $13,06 | -0,38 % | $13,15 | $13,21 | $13,02 | 39,60K |
| 2026-07-23 | $13,11 | -1,21 % | $13,16 | $13,23 | $12,96 | 102,60K |
| 2026-07-22 | $13,27 | +1,22 % | $13,11 | $13,39 | $13,04 | 49,90K |
| 2026-07-21 | $13,11 | -1,28 % | $13,22 | $13,33 | $12,95 | 109,10K |
| 2026-07-20 | $13,28 | -1,85 % | $13,52 | $13,77 | $13,14 | 43,70K |
| 2026-07-17 | $13,53 | -3,36 % | $13,99 | $14,21 | $13,53 | 62,50K |
| 2026-07-16 | $14,00 | +2,19 % | $13,82 | $14,05 | $13,74 | 42,50K |
| 2026-07-15 | $13,70 | +0,59 % | $13,60 | $13,80 | $13,60 | 45,20K |
| 2026-07-14 | $13,62 | -2,16 % | $13,93 | $13,94 | $13,52 | 64,30K |
| 2026-07-13 | $13,92 | +4,90 % | $13,33 | $13,96 | $13,33 | 73,20K |
| 2026-07-10 | $13,27 | +0,38 % | $13,22 | $13,38 | $13,10 | 89,70K |
| 2026-07-09 | $13,22 | -0,75 % | $13,32 | $13,32 | $12,95 | 79,00K |
| 2026-07-08 | $13,32 | -0,89 % | $13,31 | $13,45 | $13,01 | 65,80K |
| 2026-07-07 | $13,44 | +0,83 % | $13,41 | $13,64 | $13,27 | 48,90K |
| 2026-07-06 | $13,33 | +0,83 % | $13,23 | $13,42 | $13,08 | 65,00K |
| 2026-07-02 | $13,22 | -1,93 % | $13,51 | $13,51 | $13,16 | 52,40K |
| 2026-07-01 | $13,48 | +2,67 % | $13,17 | $13,53 | $13,00 | 69,10K |
| 2026-06-30 | $13,13 | +0,31 % | $13,00 | $13,27 | $12,95 | 73,40K |
| 2026-06-29 | $13,09 | -2,46 % | $13,40 | $13,40 | $13,02 | 86,80K |
| 2026-06-26 | $13,42 | +3,31 % | $12,99 | $13,52 | $12,89 | 393,90K |
| 2026-06-25 | $12,99 | -1,14 % | $13,13 | $13,20 | $12,92 | 60,60K |
| 2026-06-24 | $13,14 | -0,61 % | $13,22 | $13,35 | $13,01 | 74,90K |
| 2026-06-23 | $13,22 | +3,12 % | $12,93 | $13,35 | $12,78 | 51,70K |
| 2026-06-22 | $12,82 | -1,91 % | $13,10 | $13,11 | $12,79 | 96,00K |
| 2026-06-18 | $13,07 | +2,03 % | $12,95 | $13,15 | $12,73 | 106,40K |
| 2026-06-17 | $12,81 | -1,46 % | $12,99 | $13,34 | $12,75 | 195,50K |
| 2026-06-16 | $13,00 | -1,07 % | $13,16 | $13,33 | $12,95 | 220,60K |
| 2026-06-15 | $13,14 | +1,39 % | $12,99 | $13,51 | $12,96 | 163,70K |
| 2026-06-12 | $12,96 | -0,38 % | $13,01 | $13,23 | $12,89 | 95,00K |
| 2026-06-11 | $13,01 | -1,29 % | $13,21 | $13,33 | $12,69 | 172,10K |
| 2026-06-10 | $13,18 | +8,93 % | $11,76 | $13,35 | $11,75 | 258,00K |
| 2026-06-09 | $12,10 | +1,85 % | $11,90 | $12,29 | $11,90 | 95,00K |
| 2026-06-08 | $11,88 | +0,42 % | $11,93 | $12,14 | $11,67 | 73,30K |
| 2026-06-05 | $11,83 | -0,34 % | $11,91 | $12,48 | $11,74 | 143,70K |
| 2026-06-04 | $11,87 | -7,98 % | $13,08 | $13,26 | $11,69 | 147,80K |
| 2026-06-03 | $12,90 | +0,55 % | $12,88 | $13,04 | $12,73 | 150,40K |
| 2026-06-02 | $12,83 | +0,39 % | $12,63 | $12,87 | $12,63 | 87,60K |
| 2026-06-01 | $12,78 | +0,47 % | $12,63 | $12,87 | $12,50 | 147,10K |
| 2026-05-29 | $12,72 | -0,93 % | $12,84 | $13,05 | $12,68 | 197,70K |
| 2026-05-28 | $12,84 | +0,23 % | $12,74 | $13,04 | $12,67 | 65,10K |
| 2026-05-27 | $12,81 | +0,08 % | $12,81 | $13,10 | $12,75 | 82,30K |
| 2026-05-26 | $12,80 | +0,08 % | $12,80 | $12,88 | $12,58 | 130,20K |