Lamb Weston Holdings, Inc. LW
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$41,18-0,51 (-1,22 %)
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 | $41,27 | -1,01 % | $41,51 | $41,84 | $40,65 | 914,73K |
| 2026-09-30 | $41,69 | -3,65 % | $43,58 | $43,64 | $41,63 | 1,91M |
| 2026-09-29 | $43,27 | +0,21 % | $43,48 | $43,65 | $42,50 | 1,65M |
| 2026-09-28 | $43,18 | -0,92 % | $43,86 | $43,86 | $42,52 | 2,24M |
| 2026-09-25 | $43,58 | -1,78 % | $44,28 | $44,47 | $43,54 | 1,73M |
| 2026-09-24 | $44,37 | -1,49 % | $45,41 | $45,67 | $44,21 | 1,50M |
| 2026-09-23 | $45,04 | -2,85 % | $46,39 | $46,71 | $44,76 | 1,47M |
| 2026-09-22 | $46,36 | -1,97 % | $47,93 | $47,96 | $46,07 | 1,41M |
| 2026-09-21 | $47,29 | +1,33 % | $46,22 | $47,44 | $46,22 | 1,64M |
| 2026-09-18 | $46,67 | +0,45 % | $46,20 | $46,80 | $45,77 | 1,96M |
| 2026-09-17 | $46,46 | -2,25 % | $47,91 | $47,99 | $46,21 | 1,61M |
| 2026-09-16 | $47,53 | +0,93 % | $47,07 | $48,51 | $46,98 | 1,42M |
| 2026-09-15 | $47,09 | -2,42 % | $47,98 | $48,06 | $46,90 | 1,68M |
| 2026-09-14 | $48,26 | +0,86 % | $47,20 | $48,80 | $47,20 | 1,30M |
| 2026-09-11 | $47,85 | +1,12 % | $47,67 | $47,94 | $46,82 | 1,39M |
| 2026-09-10 | $47,32 | -1,68 % | $47,90 | $48,23 | $47,20 | 1,29M |
| 2026-09-09 | $48,13 | -2,57 % | $49,40 | $49,75 | $47,84 | 1,25M |
| 2026-09-08 | $49,40 | -0,94 % | $49,59 | $49,76 | $48,86 | 1,17M |
| 2026-09-04 | $49,87 | -1,13 % | $50,30 | $50,98 | $49,83 | 1,07M |
| 2026-09-03 | $50,44 | -3,76 % | $51,97 | $52,15 | $50,10 | 1,28M |
| 2026-09-02 | $52,41 | -0,36 % | $52,66 | $52,90 | $52,21 | 1,05M |
| 2026-09-01 | $52,60 | -3,54 % | $54,37 | $55,00 | $52,57 | 1,64M |
| 2026-08-31 | $54,53 | -0,82 % | $54,61 | $55,00 | $53,90 | 2,05M |
| 2026-08-28 | $54,98 | +0,33 % | $55,06 | $55,60 | $54,63 | 1,28M |
| 2026-08-27 | $54,80 | -0,83 % | $54,41 | $55,70 | $54,41 | 1,42M |
| 2026-08-26 | $55,26 | -0,18 % | $54,78 | $55,52 | $54,57 | 1,35M |
| 2026-08-25 | $55,36 | +1,02 % | $54,54 | $55,39 | $53,58 | 1,36M |
| 2026-08-24 | $54,80 | +2,09 % | $53,92 | $55,46 | $53,61 | 1,18M |
| 2026-08-21 | $53,68 | +0,39 % | $53,48 | $54,38 | $53,32 | 1,07M |
| 2026-08-20 | $53,47 | -0,72 % | $53,37 | $54,50 | $52,77 | 1,38M |
| 2026-08-19 | $53,86 | +3,62 % | $52,31 | $54,12 | $52,31 | 1,23M |
| 2026-08-18 | $51,98 | -0,97 % | $53,24 | $53,28 | $51,98 | 857,30K |
| 2026-08-17 | $52,49 | -1,09 % | $52,67 | $53,03 | $52,36 | 1,36M |
| 2026-08-14 | $53,07 | -1,32 % | $53,67 | $53,71 | $53,00 | 787,30K |
| 2026-08-13 | $53,78 | +1,26 % | $53,50 | $54,37 | $53,08 | 1,23M |
| 2026-08-12 | $53,11 | +0,99 % | $52,00 | $53,35 | $51,61 | 1,05M |
| 2026-08-11 | $52,59 | +1,51 % | $51,19 | $53,00 | $51,19 | 917,40K |
| 2026-08-10 | $51,81 | -0,88 % | $51,86 | $52,36 | $51,48 | 1,07M |
| 2026-08-07 | $52,27 | +0,42 % | $51,86 | $52,56 | $51,48 | 1,04M |
| 2026-08-06 | $52,05 | -2,35 % | $53,82 | $54,19 | $52,00 | 1,68M |
| 2026-08-05 | $53,30 | +0,23 % | $53,33 | $53,73 | $52,75 | 2,08M |
| 2026-08-04 | $53,18 | +0,36 % | $52,35 | $53,30 | $52,24 | 1,38M |
| 2026-08-03 | $52,99 | +0,84 % | $53,08 | $54,00 | $52,26 | 1,22M |
| 2026-07-31 | $52,55 | -1,87 % | $52,55 | $53,38 | $52,28 | 1,14M |
| 2026-07-30 | $53,55 | -0,80 % | $53,16 | $53,69 | $51,57 | 1,77M |
| 2026-07-29 | $53,98 | -1,17 % | $54,43 | $55,69 | $53,80 | 1,56M |
| 2026-07-28 | $54,62 | +2,84 % | $53,43 | $54,95 | $53,13 | 2,45M |
| 2026-07-27 | $53,11 | +7,12 % | $49,90 | $53,51 | $49,61 | 3,78M |
| 2026-07-24 | $49,58 | +0,81 % | $48,65 | $50,29 | $45,35 | 5,04M |
| 2026-07-23 | $49,18 | +2,46 % | $48,00 | $49,80 | $47,43 | 4,74M |
| 2026-07-22 | $48,00 | +1,57 % | $47,88 | $48,99 | $47,55 | 1,60M |
| 2026-07-21 | $47,26 | +1,42 % | $46,13 | $47,43 | $46,13 | 2,53M |
| 2026-07-20 | $46,60 | -0,41 % | $46,72 | $46,87 | $45,03 | 2,55M |
| 2026-07-17 | $46,79 | -0,28 % | $47,70 | $48,12 | $46,36 | 1,49M |
| 2026-07-16 | $46,92 | +3,01 % | $45,08 | $47,40 | $45,08 | 1,29M |
| 2026-07-15 | $45,55 | -2,04 % | $46,54 | $47,21 | $45,35 | 1,26M |
| 2026-07-14 | $46,50 | -1,02 % | $46,80 | $47,12 | $46,22 | 1,08M |
| 2026-07-13 | $46,98 | +1,14 % | $46,86 | $48,06 | $46,77 | 1,15M |
| 2026-07-10 | $46,45 | +2,67 % | $45,67 | $46,48 | $45,03 | 896,10K |
| 2026-07-09 | $45,24 | -1,91 % | $45,66 | $46,11 | $44,70 | 1,67M |
| 2026-07-08 | $46,12 | -0,84 % | $47,40 | $47,41 | $46,07 | 1,45M |
| 2026-07-07 | $46,51 | +0,91 % | $46,80 | $47,18 | $46,02 | 1,75M |
| 2026-07-06 | $46,09 | +0,39 % | $45,27 | $46,79 | $44,83 | 1,51M |
| 2026-07-02 | $45,91 | +3,08 % | $45,00 | $45,95 | $44,54 | 1,53M |
| 2026-07-01 | $44,54 | +3,15 % | $43,58 | $45,27 | $43,32 | 1,62M |
| 2026-06-30 | $43,18 | -2,11 % | $43,88 | $44,11 | $42,61 | 1,61M |
| 2026-06-29 | $44,11 | -2,33 % | $44,80 | $45,20 | $43,68 | 1,73M |
| 2026-06-26 | $45,16 | +1,07 % | $44,48 | $45,29 | $43,98 | 2,82M |
| 2026-06-25 | $44,68 | -2,23 % | $45,35 | $46,50 | $44,37 | 1,32M |
| 2026-06-24 | $45,70 | +1,83 % | $45,19 | $46,33 | $45,08 | 1,25M |
| 2026-06-23 | $44,88 | +2,75 % | $44,00 | $45,08 | $43,82 | 1,31M |
| 2026-06-22 | $43,68 | -3,06 % | $44,31 | $44,59 | $43,31 | 1,51M |
| 2026-06-18 | $45,06 | +2,32 % | $44,35 | $45,26 | $44,08 | 2,77M |
| 2026-06-17 | $44,04 | -2,33 % | $44,84 | $45,47 | $43,54 | 1,16M |
| 2026-06-16 | $45,09 | -0,73 % | $45,28 | $45,68 | $44,86 | 1,23M |
| 2026-06-15 | $45,42 | +0,09 % | $45,30 | $45,99 | $45,01 | 1,04M |
| 2026-06-12 | $45,38 | +0,62 % | $45,42 | $45,66 | $44,99 | 1,09M |
| 2026-06-11 | $45,10 | +2,20 % | $44,13 | $45,22 | $43,85 | 1,22M |
| 2026-06-10 | $44,13 | +1,33 % | $43,54 | $44,60 | $43,46 | 1,14M |
| 2026-06-09 | $43,55 | +2,28 % | $42,75 | $43,80 | $42,61 | 1,32M |
| 2026-06-08 | $42,58 | +1,09 % | $41,92 | $42,76 | $41,51 | 1,05M |
| 2026-06-05 | $42,12 | -0,59 % | $42,77 | $42,96 | $41,49 | 1,41M |
| 2026-06-04 | $42,37 | +1,03 % | $42,50 | $42,75 | $41,66 | 1,11M |
| 2026-06-03 | $41,94 | +0,79 % | $41,40 | $42,00 | $41,23 | 1,07M |
| 2026-06-02 | $41,61 | -2,26 % | $42,34 | $42,53 | $41,54 | 1,65M |
| 2026-06-01 | $42,57 | -1,41 % | $42,84 | $43,17 | $42,35 | 1,04M |
| 2026-05-29 | $43,18 | -0,80 % | $43,66 | $43,66 | $42,70 | 1,85M |
| 2026-05-28 | $43,53 | +1,78 % | $42,64 | $43,59 | $41,84 | 1,64M |
| 2026-05-27 | $42,77 | +1,54 % | $42,11 | $43,33 | $42,11 | 1,33M |
| 2026-05-26 | $42,12 | -3,75 % | $43,17 | $43,46 | $41,90 | 1,59M |