Lincoln National Corp LNC
NYSE · Vereinigte Staaten · Finanzen
$39,29-0,97 (-2,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $39,28 | -2,45 % | $40,00 | $40,15 | $39,26 | 137,00K |
| 2026-09-30 | $40,26 | -1,61 % | $40,77 | $41,41 | $40,23 | 1,73M |
| 2026-09-29 | $40,92 | +0,10 % | $40,70 | $41,03 | $40,31 | 2,06M |
| 2026-09-28 | $40,88 | -1,94 % | $41,75 | $41,96 | $40,75 | 1,56M |
| 2026-09-25 | $41,69 | +0,72 % | $41,79 | $41,99 | $41,18 | 1,12M |
| 2026-09-24 | $41,39 | +0,75 % | $41,05 | $41,54 | $40,78 | 1,60M |
| 2026-09-23 | $41,08 | +0,17 % | $40,75 | $41,61 | $40,72 | 1,52M |
| 2026-09-22 | $41,01 | -1,61 % | $42,01 | $42,02 | $40,59 | 1,88M |
| 2026-09-21 | $41,68 | -1,23 % | $42,60 | $42,68 | $41,63 | 1,77M |
| 2026-09-18 | $42,20 | -0,21 % | $41,90 | $42,22 | $41,46 | 4,55M |
| 2026-09-17 | $42,29 | -0,38 % | $43,04 | $43,66 | $42,23 | 2,48M |
| 2026-09-16 | $42,45 | -2,28 % | $43,39 | $43,92 | $41,95 | 2,45M |
| 2026-09-15 | $43,44 | -1,36 % | $43,89 | $44,26 | $43,22 | 2,13M |
| 2026-09-14 | $44,04 | +0,46 % | $43,65 | $44,12 | $43,18 | 2,59M |
| 2026-09-11 | $43,84 | +0,64 % | $44,27 | $44,50 | $42,93 | 1,65M |
| 2026-09-10 | $43,56 | +0,05 % | $43,81 | $43,99 | $43,29 | 1,15M |
| 2026-09-09 | $43,54 | +0,51 % | $43,22 | $44,05 | $43,07 | 1,73M |
| 2026-09-08 | $43,32 | -4,73 % | $45,15 | $45,26 | $43,22 | 2,31M |
| 2026-09-04 | $45,47 | -0,42 % | $45,27 | $45,90 | $45,15 | 1,67M |
| 2026-09-03 | $45,66 | +3,49 % | $44,68 | $45,69 | $44,43 | 1,90M |
| 2026-09-02 | $44,12 | +3,16 % | $43,03 | $44,57 | $43,03 | 1,58M |
| 2026-09-01 | $42,77 | +0,42 % | $43,87 | $43,87 | $42,43 | 2,14M |
| 2026-08-31 | $42,59 | -1,62 % | $43,20 | $43,45 | $42,57 | 1,95M |
| 2026-08-28 | $43,29 | -0,51 % | $43,63 | $44,15 | $43,25 | 1,23M |
| 2026-08-27 | $43,51 | +0,44 % | $43,15 | $43,75 | $43,00 | 1,41M |
| 2026-08-26 | $43,32 | +1,67 % | $42,51 | $43,40 | $42,25 | 1,81M |
| 2026-08-25 | $42,61 | +0,54 % | $42,96 | $43,18 | $42,00 | 1,70M |
| 2026-08-24 | $42,38 | +0,55 % | $42,65 | $43,10 | $42,33 | 1,68M |
| 2026-08-21 | $42,15 | +0,40 % | $42,51 | $42,99 | $42,00 | 2,33M |
| 2026-08-20 | $41,98 | -3,45 % | $43,45 | $44,14 | $41,93 | 1,82M |
| 2026-08-19 | $43,48 | -3,55 % | $45,00 | $45,32 | $43,36 | 2,29M |
| 2026-08-18 | $45,08 | +0,92 % | $45,33 | $45,93 | $45,07 | 1,62M |
| 2026-08-17 | $44,67 | -1,74 % | $45,45 | $46,08 | $44,62 | 2,05M |
| 2026-08-14 | $45,46 | +0,40 % | $45,38 | $45,95 | $45,38 | 1,20M |
| 2026-08-13 | $45,28 | +2,68 % | $44,50 | $45,31 | $44,30 | 1,81M |
| 2026-08-12 | $44,10 | -0,74 % | $44,68 | $45,04 | $43,66 | 1,84M |
| 2026-08-11 | $44,43 | -2,74 % | $45,51 | $45,62 | $44,42 | 2,32M |
| 2026-08-10 | $45,68 | -0,76 % | $44,90 | $46,21 | $44,85 | 2,06M |
| 2026-08-07 | $46,03 | -1,37 % | $46,48 | $46,69 | $45,77 | 1,57M |
| 2026-08-06 | $46,67 | -0,51 % | $47,12 | $47,26 | $46,35 | 1,78M |
| 2026-08-05 | $46,91 | -0,19 % | $47,14 | $47,67 | $46,32 | 1,86M |
| 2026-08-04 | $47,00 | +1,97 % | $45,17 | $47,08 | $45,17 | 1,82M |
| 2026-08-03 | $46,09 | +1,05 % | $45,88 | $46,25 | $45,69 | 2,30M |
| 2026-07-31 | $45,61 | -0,89 % | $46,00 | $46,59 | $44,98 | 2,55M |
| 2026-07-30 | $46,02 | +11,08 % | $43,95 | $46,78 | $43,11 | 5,84M |
| 2026-07-29 | $41,43 | -3,27 % | $42,18 | $42,88 | $41,07 | 3,87M |
| 2026-07-28 | $42,83 | +3,96 % | $41,21 | $43,06 | $41,09 | 2,72M |
| 2026-07-27 | $41,20 | -0,39 % | $41,85 | $42,25 | $41,03 | 1,70M |
| 2026-07-24 | $41,36 | +1,30 % | $40,69 | $41,46 | $40,29 | 1,39M |
| 2026-07-23 | $40,83 | -2,09 % | $41,34 | $41,34 | $40,63 | 1,85M |
| 2026-07-22 | $41,70 | -0,29 % | $42,01 | $42,31 | $41,40 | 1,39M |
| 2026-07-21 | $41,82 | +0,50 % | $41,69 | $42,01 | $41,13 | 1,66M |
| 2026-07-20 | $41,61 | -1,49 % | $42,25 | $42,29 | $41,55 | 1,37M |
| 2026-07-17 | $42,24 | +0,86 % | $41,84 | $42,66 | $41,64 | 1,81M |
| 2026-07-16 | $41,88 | +2,25 % | $41,07 | $41,92 | $41,02 | 1,28M |
| 2026-07-15 | $40,96 | -0,73 % | $41,37 | $42,15 | $40,93 | 1,91M |
| 2026-07-14 | $41,26 | +1,00 % | $40,62 | $41,32 | $40,50 | 2,08M |
| 2026-07-13 | $40,85 | +2,82 % | $40,33 | $41,03 | $40,15 | 2,38M |
| 2026-07-10 | $39,73 | +0,58 % | $39,44 | $39,94 | $39,44 | 1,84M |
| 2026-07-09 | $39,50 | +2,01 % | $39,50 | $39,96 | $38,80 | 1,99M |
| 2026-07-08 | $38,72 | -1,20 % | $39,31 | $39,33 | $38,35 | 1,79M |
| 2026-07-07 | $39,19 | +2,08 % | $38,63 | $39,43 | $38,51 | 1,99M |
| 2026-07-06 | $38,39 | +3,76 % | $37,85 | $38,74 | $37,81 | 2,04M |
| 2026-07-02 | $37,00 | +2,13 % | $36,51 | $37,03 | $36,24 | 1,42M |
| 2026-07-01 | $36,23 | +2,49 % | $35,54 | $36,62 | $35,44 | 1,61M |
| 2026-06-30 | $35,35 | -3,36 % | $36,38 | $36,55 | $35,28 | 1,96M |
| 2026-06-29 | $36,58 | -0,38 % | $36,67 | $36,92 | $36,28 | 1,61M |
| 2026-06-26 | $36,72 | +1,05 % | $36,48 | $37,55 | $36,18 | 2,59M |
| 2026-06-25 | $36,34 | +0,30 % | $36,77 | $37,71 | $36,28 | 1,71M |
| 2026-06-24 | $36,23 | -5,13 % | $38,09 | $38,10 | $36,09 | 2,88M |
| 2026-06-23 | $38,19 | +1,35 % | $37,49 | $38,21 | $37,32 | 1,05M |
| 2026-06-22 | $37,68 | +1,37 % | $37,36 | $38,07 | $36,89 | 1,18M |
| 2026-06-18 | $37,17 | -0,59 % | $37,73 | $37,99 | $37,03 | 2,90M |
| 2026-06-17 | $37,39 | -1,53 % | $37,81 | $38,31 | $37,14 | 1,46M |
| 2026-06-16 | $37,97 | +1,06 % | $38,00 | $38,52 | $37,53 | 2,09M |
| 2026-06-15 | $37,57 | +0,72 % | $37,66 | $38,23 | $37,42 | 1,87M |
| 2026-06-12 | $37,30 | +1,91 % | $36,89 | $37,48 | $36,70 | 1,50M |
| 2026-06-11 | $36,60 | +1,08 % | $36,33 | $36,61 | $35,75 | 1,24M |
| 2026-06-10 | $36,21 | +2,35 % | $35,38 | $36,30 | $35,01 | 1,79M |
| 2026-06-09 | $35,38 | +0,94 % | $35,24 | $35,65 | $34,72 | 1,47M |
| 2026-06-08 | $35,05 | +0,89 % | $34,66 | $35,27 | $34,65 | 1,26M |
| 2026-06-05 | $34,74 | +2,06 % | $34,08 | $34,83 | $34,05 | 1,49M |
| 2026-06-04 | $34,04 | +1,52 % | $33,87 | $34,60 | $33,78 | 1,57M |
| 2026-06-03 | $33,53 | -3,93 % | $34,58 | $34,76 | $33,22 | 2,34M |
| 2026-06-02 | $34,90 | +0,78 % | $34,53 | $35,45 | $34,53 | 1,73M |
| 2026-06-01 | $34,63 | -1,87 % | $34,81 | $35,27 | $34,49 | 1,55M |
| 2026-05-29 | $35,29 | +0,57 % | $35,08 | $35,83 | $34,92 | 2,30M |
| 2026-05-28 | $35,09 | -0,31 % | $35,00 | $35,36 | $34,69 | 1,35M |
| 2026-05-27 | $35,20 | -1,62 % | $35,84 | $36,46 | $35,09 | 2,02M |
| 2026-05-26 | $35,78 | -0,69 % | $36,19 | $36,34 | $35,62 | 1,37M |