Holen Sie sich die Stockscreener-App
42.00
3.22%
1.31
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $42.13 | $40.52 | $1.62 | 2,328,407.0 | +3.22% |
| 2025-10-30 | $42.66 | $39.69 | $2.97 | 2,539,632.0 | +1.65% |
| 2025-10-29 | $40.66 | $39.59 | $1.07 | 1,425,157.0 | -0.22% |
| 2025-10-28 | $40.36 | $39.67 | $0.69 | 1,328,671.0 | -0.50% |
| 2025-10-27 | $40.62 | $39.76 | $0.86 | 1,226,745.0 | +0.98% |
| 2025-10-24 | $40.33 | $39.65 | $0.68 | 834,766.0 | +1.47% |
| 2025-10-23 | $39.73 | $39.27 | $0.47 | 893,266.0 | -0.18% |
| 2025-10-22 | $39.95 | $38.94 | $1.01 | 1,209,272.0 | -0.76% |
| 2025-10-21 | $39.80 | $38.95 | $0.8525 | 1,104,629.0 | +1.85% |
| 2025-10-20 | $39.26 | $38.65 | $0.6125 | 937,095.0 | +1.19% |
| 2025-10-17 | $38.67 | $38.04 | $0.635 | 1,119,969.0 | +1.31% |
| 2025-10-16 | $39.28 | $37.98 | $1.30 | 1,754,893.0 | -3.77% |
| 2025-10-15 | $40.51 | $39.19 | $1.32 | 1,119,119.0 | -1.79% |
| 2025-10-14 | $40.61 | $38.75 | $1.86 | 1,024,822.0 | +2.57% |
| 2025-10-13 | $39.52 | $38.72 | $0.795 | 1,280,787.0 | +3.15% |
| 2025-10-10 | $39.77 | $38.04 | $1.73 | 1,489,221.0 | -4.69% |
| 2025-10-09 | $40.63 | $39.59 | $1.04 | 1,044,125.0 | +0.08% |
| 2025-10-08 | $40.85 | $39.63 | $1.22 | 1,389,005.0 | -0.45% |
| 2025-10-07 | $40.82 | $40.02 | $0.80 | 1,265,877.0 | -0.47% |
| 2025-10-06 | $41.57 | $40.14 | $1.43 | 1,840,513.0 | -2.04% |
| 2025-10-03 | $41.09 | $40.41 | $0.68 | 1,689,187.0 | +1.83% |
| 2025-10-02 | $40.54 | $39.79 | $0.75 | 1,276,703.0 | +0.60% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $42.66 | $37.98 | $4.67 | 33,926,673.0 | +4.14% |
| 2025-09 | $43.66 | $39.06 | $4.60 | 43,126,684.0 | -6.06% |
| 2025-08 | $43.12 | $35.21 | $7.91 | 38,188,947.0 | +12.65% |
| 2025-07 | $38.19 | $33.05 | $5.14 | 45,370,090.0 | +10.14% |
| 2025-06 | $34.95 | $31.69 | $3.25 | 36,047,055.0 | +4.41% |
| 2025-05 | $35.70 | $31.61 | $4.09 | 38,474,006.0 | +3.98% |
| 2025-04 | $37.44 | $27.58 | $9.86 | 51,804,897.0 | -11.25% |
| 2025-03 | $39.57 | $33.67 | $5.90 | 43,857,631.0 | -7.92% |
| 2025-02 | $39.85 | $33.22 | $6.63 | 32,494,561.0 | +10.92% |
| 2025-01 | $35.92 | $29.88 | $6.04 | 26,564,837.0 | +10.88% |
Lincoln National Corp-Aktien (LNC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.63 | $30.11 | $5.52 | 22,313,734.0 | -11.34% |
| 2024-11 | $36.98 | $32.52 | $4.46 | 26,448,520.0 | +2.27% |
| 2024-10 | $35.77 | $29.92 | $5.85 | 30,281,995.0 | +10.28% |
| 2024-09 | $32.48 | $28.01 | $4.46 | 31,130,040.0 | -1.84% |
| 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% |
0.65%
2.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):