Holen Sie sich die Stockscreener-App
30.32
1.20%
0.36
Handel nachbörslich:
31.50
1.18
+3.89%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Lincoln National Corp-Aktien (LNC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-18 | $30.96 | $29.91 | $1.05 | 1,810,800.0 | +1.20% |
| 2024-09-17 | $30.33 | $29.74 | $0.59 | 1,654,728.0 | +1.05% |
| 2024-09-16 | $29.94 | $29.45 | $0.49 | 1,491,342.0 | +0.68% |
| 2024-09-13 | $29.94 | $29.35 | $0.59 | 1,091,648.0 | +0.51% |
| 2024-09-12 | $29.33 | $28.48 | $0.85 | 1,209,042.0 | +2.06% |
| 2024-09-11 | $28.94 | $28.01 | $0.93 | 1,604,668.0 | -0.55% |
| 2024-09-10 | $29.29 | $28.30 | $0.9902 | 1,800,329.0 | -0.93% |
| 2024-09-09 | $29.76 | $28.93 | $0.8282 | 2,542,279.0 | -1.05% |
| 2024-09-06 | $31.38 | $29.20 | $2.18 | 2,041,580.0 | -5.64% |
| 2024-09-05 | $31.77 | $31.02 | $0.75 | 764,397.0 | -0.83% |
| 2024-09-04 | $32.04 | $31.09 | $0.95 | 898,493.0 | -0.69% |
| 2024-09-03 | $32.16 | $31.55 | $0.61 | 1,159,128.0 | -1.28% |
| 2024-08-30 | $32.26 | $31.77 | $0.485 | 1,378,280.0 | -0.16% |
| 2024-08-29 | $32.40 | $31.91 | $0.495 | 892,352.0 | +0.19% |
| 2024-08-28 | $32.25 | $31.88 | $0.37 | 739,226.0 | +0.00% |
| 2024-08-27 | $32.25 | $31.80 | $0.45 | 909,986.0 | -0.06% |
| 2024-08-26 | $32.34 | $31.61 | $0.735 | 801,207.0 | +1.55% |
| 2024-08-23 | $31.95 | $31.25 | $0.70 | 855,050.0 | +1.97% |
| 2024-08-22 | $31.31 | $30.80 | $0.515 | 782,315.0 | -0.06% |
| 2024-08-21 | $31.07 | $30.57 | $0.495 | 933,333.0 | +0.98% |
| 2024-08-20 | $31.11 | $30.62 | $0.4921 | 969,710.0 | -1.60% |
Lincoln National Corp-Aktien (LNC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lincoln National Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LNC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lincoln National Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lincoln National Corp-Aktien (LNC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $32.16 | $28.01 | $4.15 | 19,879,234.0 | -5.55% |
| 2024-08 | $36.46 | $27.75 | $8.71 | 31,884,125.0 | -3.60% |
| 2024-07 | $34.02 | $30.17 | $3.85 | 24,728,157.0 | +7.07% |
| 2024-06 | $33.33 | $30.09 | $3.24 | 29,592,536.0 | -5.73% |
| 2024-05 | $33.05 | $25.80 | $7.25 | 35,738,946.0 | +20.98% |
| 2024-04 | $32.25 | $26.81 | $5.44 | 34,031,522.0 | -14.59% |
| 2024-03 | $32.43 | $25.60 | $6.83 | 42,785,429.0 | +15.94% |
| 2024-02 | $28.25 | $25.09 | $3.15 | 37,027,035.0 | +0.33% |
| 2024-01 | $28.64 | $26.05 | $2.59 | 40,217,840.0 | +1.78% |
Lincoln National Corp-Aktien (LNC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.21 | $23.40 | $4.81 | 47,039,355.0 | +13.41% |
| 2023-11 | $24.88 | $20.85 | $4.03 | 44,215,004.0 | +9.23% |
| 2023-10 | $24.80 | $21.11 | $3.69 | 45,710,066.0 | -11.83% |
| 2023-09 | $26.93 | $23.75 | $3.18 | 90,940,245.0 | -3.78% |
| 2023-08 | $29.22 | $24.98 | $4.24 | 47,435,225.0 | -8.49% |
| 2023-07 | $28.66 | $25.08 | $3.59 | 46,703,796.0 | +8.85% |
| 2023-06 | $26.02 | $20.47 | $5.55 | 56,085,577.0 | +23.14% |
| 2023-05 | $23.18 | $18.50 | $4.68 | 76,580,687.0 | -3.73% |
| 2023-04 | $22.91 | $20.14 | $2.77 | 65,077,791.0 | -3.29% |
| 2023-03 | $32.08 | $19.74 | $12.34 | 98,610,106.0 | -29.16% |
| 2023-02 | $36.50 | $31.04 | $5.46 | 71,366,439.0 | -10.47% |
| 2023-01 | $35.43 | $29.51 | $5.92 | 58,711,697.0 | +15.33% |
Lincoln National Corp-Aktien (LNC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $39.40 | $28.61 | $10.79 | 70,826,081.0 | -21.11% |
| 2022-11 | $54.59 | $32.59 | $22.00 | 66,211,629.0 | -27.71% |
| 2022-10 | $54.09 | $43.87 | $10.22 | 33,770,848.0 | +22.68% |
| 2022-09 | $52.03 | $43.01 | $9.02 | 38,089,133.0 | -4.67% |
| 2022-08 | $52.53 | $45.73 | $6.80 | 42,239,581.0 | -10.28% |
| 2022-07 | $51.75 | $44.89 | $6.86 | 25,991,792.0 | +9.77% |
| 2022-06 | $57.85 | $45.25 | $12.60 | 34,228,945.0 | -19.26% |
| 2022-05 | $65.24 | $50.55 | $14.69 | 37,936,346.0 | -3.69% |
| 2022-04 | $69.91 | $60.00 | $9.91 | 20,640,230.0 | -7.97% |
| 2022-03 | $69.00 | $58.07 | $10.93 | 37,898,429.0 | -3.06% |
| 2022-02 | $76.40 | $64.00 | $12.40 | 36,872,666.0 | -3.66% |
| 2022-01 | $74.45 | $62.74 | $11.71 | 28,357,269.0 | +2.52% |
0.52%
1.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):