Lemonade Inc

LMND
🏛️ 德国 →
43.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.22 45.33 42.64 43.99 0.0M
2025-09-25 45.68 45.73 42.55 45.01 0.0M
2025-09-24 49.25 49.93 45.25 45.42 0.0M
2025-09-23 50.42 51.96 48.60 48.69 0.0M
2025-09-22 52.62 53.14 49.71 50.40 0.0M
2025-09-19 49.19 52.64 48.49 52.52 0.0M
2025-09-18 47.90 49.23 47.53 48.72 0.0M
2025-09-17 48.69 48.99 47.44 48.15 0.0M
2025-09-16 49.11 49.11 46.90 48.19 0.0M
2025-09-15 44.99 48.96 44.99 48.12 0.0M
2025-09-12 43.35 44.65 42.91 44.65 0.0M
2025-09-11 41.99 42.88 41.66 42.75 0.0M
2025-09-10 44.91 45.96 42.17 42.17 0.0M
2025-09-09 45.57 46.36 44.61 45.06 0.0M
2025-09-08 42.63 45.09 42.22 45.09 0.0M
2025-09-05 43.19 43.80 41.07 42.54 0.0M
2025-09-04 42.89 43.67 42.35 43.47 0.0M
2025-09-03 44.30 44.79 42.35 42.51 0.0M
2025-09-02 45.36 45.36 43.03 43.93 0.0M
2025-09-01 45.33 45.76 45.29 45.38 0.0M
2025-08-29 45.57 46.24 45.06 45.37 0.0M
2025-08-28 46.08 47.28 45.90 45.90 0.0M
2025-08-27 46.01 47.02 45.06 45.84 0.0M
2025-08-26 45.43 46.67 45.35 45.82 0.0M
2025-08-25 48.43 48.70 45.96 45.96 0.0M
2025-08-22 48.65 51.00 48.21 49.20 0.0M
2025-08-21 47.79 49.52 47.17 48.93 0.0M
2025-08-20 48.91 49.01 45.57 47.25 0.0M
2025-08-19 52.04 52.04 49.16 49.27 0.0M
2025-08-18 48.99 51.60 48.77 51.54 0.0M
2025-08-15 50.40 50.56 48.60 48.60 0.0M
2025-08-14 50.84 51.64 48.16 50.06 0.0M
2025-08-13 47.36 51.58 47.11 51.22 0.0M
2025-08-12 44.93 47.68 44.40 46.91 0.0M
2025-08-11 42.47 45.34 41.67 44.98 0.0M
2025-08-08 40.97 43.60 40.88 43.15 0.0M
2025-08-07 43.57 44.61 38.94 40.29 0.0M
2025-08-06 41.44 43.78 41.06 43.78 0.0M
2025-08-05 33.30 42.14 32.60 41.49 0.0M
2025-08-04 31.75 32.50 31.30 32.18 0.0M
2025-08-01 32.97 32.97 31.14 31.49 0.0M
2025-07-31 32.05 33.84 31.75 33.03 0.0M
2025-07-30 31.96 32.50 31.47 31.66 0.0M
2025-07-29 33.74 34.09 31.74 31.74 0.0M
2025-07-28 34.08 34.79 32.99 33.54 0.0M
2025-07-25 34.74 34.99 34.29 34.65 0.0M
2025-07-24 35.52 35.80 34.09 34.71 0.0M
2025-07-23 35.16 36.89 35.14 35.42 0.0M
2025-07-22 34.55 35.22 33.55 35.22 0.0M
2025-07-21 36.52 36.55 34.50 34.50 0.0M
2025-07-18 35.36 36.96 34.95 36.03 0.0M
2025-07-17 34.29 35.57 34.07 35.19 0.0M
2025-07-16 33.12 34.35 33.12 34.35 0.0M
2025-07-15 34.47 34.99 33.76 33.76 0.0M
2025-07-14 32.58 34.30 32.26 34.30 0.0M
2025-07-11 33.79 34.02 32.39 32.52 0.0M
2025-07-10 35.78 35.90 33.79 34.41 0.0M
2025-07-09 35.59 36.10 34.60 35.64 0.0M
2025-07-08 36.12 36.76 35.14 35.28 0.0M
2025-07-07 35.75 36.51 35.31 35.84 0.0M
2025-07-04 35.93 35.93 35.81 35.93 0.0M
2025-07-03 35.60 36.50 35.56 35.84 0.0M
2025-07-02 37.79 37.87 35.51 35.51 0.0M
2025-07-01 36.86 40.05 36.80 37.02 0.0M
2025-06-30 35.00 37.33 35.00 37.00 0.0M
2025-06-27 37.05 37.39 35.19 35.68 0.0M
2025-06-26 35.60 36.85 34.74 36.85 0.0M
2025-06-25 38.60 38.72 35.22 35.22 0.0M
2025-06-24 40.19 41.00 37.63 38.74 0.0M
2025-06-23 38.99 40.77 37.60 39.11 0.0M
2025-06-20 35.26 38.73 35.01 38.10 0.0M
2025-06-19 35.30 35.30 34.83 34.83 0.0M
2025-06-18 33.04 35.50 32.82 35.20 0.0M
2025-06-17 36.38 36.39 32.95 32.95 0.0M
2025-06-16 34.79 36.72 34.69 36.48 0.0M
2025-06-13 35.58 35.86 34.86 34.95 0.0M
2025-06-12 36.64 36.92 35.64 36.14 0.0M
2025-06-11 36.29 38.19 35.99 36.62 0.0M
2025-06-10 36.41 36.58 35.33 36.30 0.0M
2025-06-09 35.44 36.50 34.67 36.33 0.0M
2025-06-06 31.35 35.00 31.11 35.00 0.0M
2025-06-05 31.54 33.29 30.81 30.81 0.0M
2025-06-04 31.37 31.37 30.12 31.30 0.0M
2025-06-03 31.48 32.15 30.73 31.12 0.0M
2025-06-02 29.07 31.84 28.70 31.31 0.0M
2025-05-30 28.49 30.04 28.21 29.70 0.0M
2025-05-29 30.44 30.44 27.94 27.94 0.0M
2025-05-28 29.70 29.70 28.79 28.98 0.0M
2025-05-27 27.03 29.61 27.03 29.61 0.0M
2025-05-26 27.23 27.35 27.09 27.09 0.0M
2025-05-23 27.21 27.26 26.32 27.18 0.0M
2025-05-22 25.86 27.71 25.76 27.71 0.0M
2025-05-21 27.84 27.84 25.49 25.90 0.0M
2025-05-20 28.68 28.80 28.05 28.05 0.0M
2025-05-19 28.41 28.70 27.88 28.41 0.0M
2025-05-16 27.92 29.10 27.92 28.91 0.0M
2025-05-15 28.00 28.03 27.22 27.83 0.0M
2025-05-14 29.31 29.43 28.01 28.46 0.0M
2025-05-13 28.94 29.68 28.65 29.33 0.0M
2025-05-12 28.94 30.44 28.72 28.96 0.0M
2025-05-09 27.51 27.98 27.42 27.60 0.0M
2025-05-08 27.10 27.89 26.81 27.89 0.0M
2025-05-07 26.93 26.93 26.51 26.74 0.0M
2025-05-06 26.92 29.60 25.78 26.73 0.0M
2025-05-05 26.34 27.00 26.02 26.59 0.0M
2025-05-02 25.05 26.84 25.05 26.84 0.0M
2025-04-30 26.03 26.03 24.46 25.17 0.0M
2025-04-29 25.75 26.36 25.75 26.36 0.0M
2025-04-28 25.98 26.31 25.80 25.80 0.0M
2025-04-25 26.05 26.05 25.55 25.86 0.0M
2025-04-24 24.47 25.53 24.47 25.53 0.0M
2025-04-23 25.07 26.08 24.84 25.26 0.0M
2025-04-22 22.50 23.89 22.50 23.68 0.0M
2025-04-17 23.84 23.84 23.33 23.33 0.0M
2025-04-16 23.31 23.89 23.28 23.29 0.0M
2025-04-15 23.59 24.27 23.59 24.09 0.0M
2025-04-14 24.00 24.23 23.59 23.62 0.0M
2025-04-11 23.29 23.51 21.89 23.27 0.0M
2025-04-10 27.14 27.14 23.06 23.06 0.0M
2025-04-09 22.84 26.94 21.89 26.94 0.0M
2025-04-08 25.75 26.39 22.30 22.68 0.0M
2025-04-07 24.38 27.07 22.30 25.58 0.0M
2025-04-04 27.18 27.18 24.51 24.97 0.0M
2025-04-03 26.91 27.50 26.00 27.38 0.0M
2025-04-02 29.13 29.99 28.83 29.53 0.0M
2025-04-01 29.22 29.48 28.68 29.40 0.0M
2025-03-31 29.81 30.07 27.81 29.21 0.0M
2025-03-28 30.12 30.28 29.89 29.89 0.0M
2025-03-27 31.55 31.93 30.47 31.63 0.0M
2025-03-26 34.03 34.57 31.44 31.44 0.0M
2025-03-25 33.98 34.33 32.80 34.08 0.0M
2025-03-24 31.00 35.57 31.00 34.31 0.0M
2025-03-21 31.58 32.66 30.98 31.73 0.0M
2025-03-20 32.27 32.54 31.51 31.77 0.0M
2025-03-19 31.15 32.54 31.06 31.89 0.0M
2025-03-18 33.71 34.35 30.75 31.28 0.0M
2025-03-17 31.60 34.24 31.35 34.02 0.0M
2025-03-14 30.30 32.00 30.05 31.81 0.0M
2025-03-13 30.75 30.75 29.65 30.01 0.0M
2025-03-12 31.74 33.05 30.91 32.08 0.0M
2025-03-11 29.91 32.00 29.78 32.00 0.0M
2025-03-10 33.96 34.05 29.48 29.89 0.0M
2025-03-07 31.91 33.99 30.39 33.03 0.0M
2025-03-06 33.90 34.44 31.44 32.07 0.0M
2025-03-05 35.55 35.85 32.35 34.12 0.0M
2025-03-04 34.03 35.57 31.33 34.91 0.0M
2025-03-03 34.70 37.60 34.25 34.25 0.0M
2025-02-28 33.81 35.48 32.63 33.33 0.0M
2025-02-27 30.35 36.48 30.35 34.25 0.0M
2025-02-26 26.00 30.28 25.41 29.71 0.0M
2025-02-25 33.11 33.11 30.00 30.78 0.0M
2025-02-24 32.05 33.28 30.58 33.28 0.0M
2025-02-21 33.84 34.12 32.10 32.10 0.0M
2025-02-20 35.24 35.24 32.97 33.77 0.0M
2025-02-19 37.30 37.61 35.10 35.46 0.0M
2025-02-18 34.45 39.23 34.27 36.84 0.0M
2025-02-17 34.56 34.62 34.24 34.62 0.0M
2025-02-14 35.00 35.68 34.14 34.14 0.0M
2025-02-13 31.57 35.05 31.16 35.05 0.0M
2025-02-12 31.68 32.11 30.48 30.48 0.0M
2025-02-11 36.42 36.50 31.43 31.60 0.0M
2025-02-10 36.11 37.77 36.11 37.11 0.0M
2025-02-07 34.87 37.00 34.46 35.09 0.0M
2025-02-06 33.80 35.45 33.80 34.96 0.0M
2025-02-05 32.80 33.06 32.45 32.65 0.0M
2025-02-04 31.84 32.94 31.84 32.68 0.0M
2025-02-03 31.60 32.50 30.92 32.36 0.0M
2025-01-31 32.69 33.57 32.00 32.00 0.0M
2025-01-30 32.14 33.56 32.14 32.70 0.0M
2025-01-29 31.67 32.38 31.31 31.31 0.0M
2025-01-28 30.24 31.82 30.24 31.10 0.0M
2025-01-27 30.27 30.85 29.07 30.69 0.0M
2025-01-24 31.65 31.95 31.02 31.02 0.0M
2025-01-23 30.43 31.93 30.00 31.93 0.0M
2025-01-22 31.13 31.40 30.37 30.37 0.0M
2025-01-21 31.65 32.56 31.26 31.33 0.0M
2025-01-20 32.01 32.17 31.64 31.64 0.0M
2025-01-17 32.37 32.85 32.12 32.12 0.0M
2025-01-16 31.06 32.46 30.85 31.86 0.0M
2025-01-15 30.58 32.03 30.58 31.14 0.0M
2025-01-14 30.33 30.88 30.07 30.88 0.0M
2025-01-13 31.27 31.27 29.65 29.94 0.0M
2025-01-10 33.27 33.27 30.57 31.71 0.0M
2025-01-09 33.24 33.59 33.23 33.26 0.0M
2025-01-08 35.12 35.23 33.03 33.90 0.0M
2025-01-07 37.06 38.22 34.59 35.01 0.0M
2025-01-06 36.30 37.27 35.95 36.90 0.0M
2025-01-03 35.69 37.65 35.23 37.34 0.0M
2025-01-02 35.27 36.55 34.84 35.48 0.0M