Lemonade Inc LMND
NYSE · Amerika Birleşik Devletleri · Finans
$45,14+0,54 (+%1,21)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |