Lemonade Inc

LMND
🏛️ 德国 →
46.39
最后更新: 2025-09-29
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
2024-12-30 37.54 38.00 37.34 37.68 0.0M
2024-12-27 42.99 42.99 37.50 37.66 0.0M
2024-12-23 40.50 41.80 37.83 38.31 0.0M
2024-12-20 36.74 39.81 34.70 39.81 0.0M
2024-12-19 37.75 39.00 37.02 37.10 0.0M
2024-12-18 40.59 41.45 37.50 37.87 0.0M
2024-12-17 41.63 42.00 40.01 41.96 0.0M
2024-12-16 39.77 44.70 39.77 42.47 0.0M
2024-12-13 38.23 39.70 38.00 39.70 0.0M
2024-12-12 40.98 42.68 39.21 39.21 0.0M
2024-12-11 40.04 40.11 38.81 39.51 0.0M
2024-12-10 42.08 42.98 38.81 39.48 0.0M
2024-12-09 44.86 44.86 40.45 42.51 0.0M
2024-12-06 43.31 45.46 42.97 44.55 0.0M
2024-12-05 43.76 45.24 43.63 43.90 0.0M
2024-12-04 42.81 44.00 41.80 44.00 0.0M
2024-12-03 43.55 44.21 42.29 42.49 0.0M
2024-12-02 48.87 49.99 43.11 43.11 0.0M
2024-11-29 46.37 49.51 46.27 48.95 0.0M
2024-11-28 46.83 46.83 46.33 46.51 0.0M
2024-11-27 46.95 48.59 45.01 45.98 0.0M
2024-11-26 48.63 49.64 47.08 47.20 0.0M
2024-11-25 47.36 51.12 46.49 48.16 0.0M
2024-11-22 47.81 49.15 45.38 47.84 0.0M
2024-11-21 44.62 49.79 43.29 47.80 0.0M
2024-11-20 39.20 45.59 38.57 44.13 0.0M
2024-11-19 33.10 38.20 32.48 37.80 0.0M
2024-11-18 31.26 32.65 31.26 32.16 0.0M
2024-11-15 29.73 33.10 29.46 31.50 0.0M
2024-11-14 31.11 31.77 29.83 30.38 0.0M
2024-11-13 30.26 31.71 30.03 31.18 0.0M
2024-11-12 32.14 32.47 30.40 30.42 0.0M
2024-11-11 26.47 32.66 26.47 32.42 0.0M
2024-11-08 25.37 26.92 25.21 26.21 0.0M
2024-11-07 27.86 27.87 25.03 25.27 0.0M
2024-11-06 23.74 27.07 23.74 27.07 0.0M
2024-11-05 21.55 22.88 21.52 22.88 0.0M
2024-11-04 22.25 22.92 21.87 22.24 0.0M
2024-11-01 21.86 23.88 21.80 22.20 0.0M
2024-10-31 18.71 23.16 18.71 21.73 0.0M
2024-10-30 16.60 18.35 16.60 18.23 0.0M
2024-10-29 17.13 17.33 16.64 16.64 0.0M
2024-10-28 17.24 17.48 17.05 17.20 0.0M
2024-10-25 17.51 17.51 17.15 17.15 0.0M
2024-10-24 17.12 17.55 17.12 17.55 0.0M
2024-10-23 17.31 17.40 16.84 17.01 0.0M
2024-10-22 17.17 17.19 16.76 16.76 0.0M
2024-10-21 17.06 17.28 17.05 17.19 0.0M
2024-10-18 17.66 17.66 17.66 17.66 0.0M
2024-10-17 17.77 17.84 17.39 17.39 0.0M
2024-10-16 17.34 17.73 17.34 17.73 0.0M
2024-10-15 16.17 17.29 16.17 17.06 0.0M
2024-10-14 15.80 16.02 15.79 16.02 0.0M
2024-10-11 15.44 15.76 15.33 15.76 0.0M
2024-10-10 14.96 15.65 14.79 15.65 0.0M
2024-10-09 14.39 14.76 14.39 14.76 0.0M
2024-10-08 14.24 14.58 14.17 14.58 0.0M
2024-10-07 15.12 15.25 14.34 14.34 0.0M
2024-10-04 14.91 15.46 14.75 15.15 0.0M
2024-10-03 14.70 14.81 14.70 14.81 0.0M
2024-10-02 14.60 14.89 14.60 14.89 0.0M
2024-10-01 14.72 14.95 14.60 14.61 0.0M
2024-09-30 15.12 15.29 15.01 15.01 0.0M
2024-09-27 15.37 15.44 15.26 15.44 0.0M
2024-09-26 15.38 15.50 15.18 15.28 0.0M
2024-09-25 15.45 15.58 15.29 15.58 0.0M
2024-09-24 15.66 15.71 15.17 15.41 0.0M
2024-09-23 16.54 16.59 15.52 15.72 0.0M
2024-09-20 16.33 16.33 16.33 16.33 0.0M
2024-09-19 16.76 16.91 16.57 16.57 0.0M
2024-09-18 16.26 16.44 16.26 16.29 0.0M
2024-09-17 16.39 16.86 16.39 16.50 0.0M
2024-09-16 16.52 16.54 16.25 16.46 0.0M
2024-09-13 16.39 16.49 16.35 16.36 0.0M
2024-09-12 15.86 16.22 15.74 16.22 0.0M
2024-09-11 16.14 16.28 15.73 15.73 0.0M
2024-09-10 16.49 16.49 16.35 16.44 0.0M
2024-09-09 16.78 16.78 16.30 16.30 0.0M
2024-09-06 16.83 17.00 16.50 17.00 0.0M
2024-09-05 16.86 16.86 16.86 16.86 0.0M
2024-09-04 16.45 17.42 16.45 17.20 0.0M
2024-09-03 16.79 16.83 16.51 16.51 0.0M
2024-09-02 16.64 16.82 16.64 16.66 0.0M
2024-08-30 16.93 16.93 16.54 16.54 0.0M
2024-08-29 15.92 17.21 15.92 16.87 0.0M
2024-08-28 16.17 16.19 16.17 16.19 0.0M
2024-08-27 16.56 16.56 16.30 16.30 0.0M
2024-08-26 16.60 17.03 16.51 16.58 0.0M
2024-08-23 15.70 16.47 15.61 16.38 0.0M
2024-08-22 15.70 15.96 15.54 15.96 0.0M
2024-08-21 15.68 15.71 15.49 15.49 0.0M
2024-08-20 15.96 15.96 15.55 15.55 0.0M
2024-08-19 15.50 15.75 15.38 15.75 0.0M
2024-08-16 14.91 15.12 14.88 15.02 0.0M
2024-08-15 14.36 15.05 14.35 15.01 0.0M
2024-08-14 14.19 14.55 14.17 14.54 0.0M
2024-08-13 13.89 14.35 13.88 14.12 0.0M
2024-08-12 14.00 14.14 13.72 13.78 0.0M
2024-08-09 14.35 14.36 14.04 14.04 0.0M
2024-08-08 14.05 14.35 13.90 14.22 0.0M
2024-08-07 14.25 14.74 13.99 13.99 0.0M
2024-08-06 15.57 15.63 14.17 14.17 0.0M
2024-08-05 14.98 14.98 13.49 14.94 0.0M
2024-08-02 15.84 15.84 15.14 15.32 0.0M
2024-08-01 16.78 16.94 16.13 16.13 0.0M
2024-07-31 18.11 18.96 16.69 16.69 0.0M
2024-07-30 21.19 21.19 20.79 20.79 0.0M
2024-07-29 21.81 21.98 21.17 21.24 0.0M
2024-07-26 21.14 21.36 21.04 21.29 0.0M
2024-07-25 20.00 21.55 19.82 21.13 0.0M
2024-07-24 20.67 20.84 20.13 20.13 0.0M
2024-07-23 20.78 20.90 20.54 20.87 0.0M
2024-07-22 20.20 20.78 19.76 20.65 0.0M
2024-07-19 20.68 20.83 20.02 20.29 0.0M
2024-07-18 21.04 21.95 20.67 20.76 0.0M
2024-07-17 20.74 21.20 19.91 21.08 0.0M
2024-07-16 18.83 20.56 18.83 20.56 0.0M
2024-07-15 18.18 18.96 18.10 18.85 0.0M
2024-07-12 17.17 18.30 17.17 18.16 0.0M
2024-07-11 17.08 17.39 16.86 16.86 0.0M
2024-07-10 16.91 16.91 16.42 16.91 0.0M
2024-07-09 15.46 17.16 15.46 16.78 0.0M
2024-07-08 14.99 15.55 14.99 15.54 0.0M
2024-07-05 15.09 15.11 14.95 15.11 0.0M
2024-07-04 15.01 15.11 15.01 15.01 0.0M
2024-07-03 14.87 15.03 14.87 14.99 0.0M
2024-07-02 15.25 15.39 14.90 14.90 0.0M
2024-07-01 15.31 15.44 15.20 15.24 0.0M
2024-06-28 15.30 15.35 15.19 15.35 0.0M
2024-06-27 15.48 15.55 15.28 15.41 0.0M
2024-06-26 15.08 15.20 15.07 15.20 0.0M
2024-06-25 14.76 15.02 14.76 15.01 0.0M
2024-06-24 15.08 15.13 14.83 14.83 0.0M
2024-06-21 15.21 15.21 14.69 14.93 0.0M
2024-06-20 14.98 15.12 14.98 15.11 0.0M
2024-06-19 15.15 15.15 14.99 15.12 0.0M
2024-06-18 14.17 15.02 14.11 15.02 0.0M
2024-06-17 13.35 13.48 13.13 13.48 0.0M
2024-06-14 14.25 14.28 13.43 13.43 0.0M
2024-06-13 14.55 14.74 14.35 14.35 0.0M
2024-06-12 14.91 15.52 14.57 14.57 0.0M
2024-06-11 14.54 14.78 14.54 14.78 0.0M
2024-06-10 14.85 14.85 14.66 14.69 0.0M
2024-06-07 15.39 15.39 14.91 15.02 0.0M
2024-06-06 14.99 15.08 14.86 15.08 0.0M
2024-06-05 14.82 15.00 14.82 15.00 0.0M
2024-06-04 14.73 14.92 14.71 14.71 0.0M
2024-06-03 15.18 15.60 14.78 14.78 0.0M
2024-05-30 15.22 15.42 15.22 15.42 0.0M
2024-05-29 15.19 15.19 15.19 15.19 0.0M
2024-05-28 15.18 15.18 15.18 15.18 0.0M
2024-05-27 14.96 14.96 14.86 14.86 0.0M
2024-05-24 14.87 15.04 14.86 15.04 0.0M
2024-05-23 15.51 15.54 14.79 14.79 0.0M
2024-05-22 15.63 15.82 15.40 15.40 0.0M
2024-05-21 16.07 16.09 15.65 15.65 0.0M
2024-05-20 16.47 16.65 16.47 16.65 0.0M
2024-05-17 16.30 16.47 16.14 16.37 0.0M
2024-05-16 16.82 16.92 16.46 16.46 0.0M
2024-05-15 17.59 17.59 16.67 16.82 0.0M
2024-05-14 17.31 18.45 17.31 17.43 0.0M
2024-05-13 15.34 18.42 15.34 17.32 0.0M
2024-05-10 15.94 15.94 15.42 15.42 0.0M
2024-05-09 15.76 15.76 15.58 15.58 0.0M
2024-05-08 16.23 16.23 15.72 15.72 0.0M
2024-05-07 16.69 16.69 16.31 16.38 0.0M
2024-05-06 16.32 16.93 16.32 16.56 0.0M
2024-05-03 16.55 16.87 15.85 15.85 0.0M
2024-05-02 16.19 16.49 15.81 16.46 0.0M
2024-04-30 16.78 16.78 16.13 16.13 0.0M
2024-04-29 16.67 17.04 16.65 16.81 0.0M
2024-04-26 16.58 16.75 16.53 16.63 0.0M
2024-04-25 16.54 16.68 15.78 15.93 0.0M
2024-04-24 16.24 16.40 16.12 16.33 0.0M
2024-04-23 15.21 16.00 15.09 16.00 0.0M
2024-04-22 14.84 15.07 14.67 15.07 0.0M
2024-04-19 14.46 15.10 14.46 15.10 0.0M
2024-04-18 14.71 15.64 14.61 15.64 0.0M
2024-04-17 15.11 15.11 15.11 15.11 0.0M
2024-04-16 15.31 15.36 15.04 15.04 0.0M
2024-04-15 15.72 15.89 15.21 15.24 0.0M
2024-04-12 15.82 15.82 15.55 15.55 0.0M
2024-04-11 15.30 15.76 15.03 15.76 0.0M
2024-04-10 15.61 15.61 14.79 15.06 0.0M
2024-04-09 15.74 16.05 15.57 15.57 0.0M
2024-04-08 15.37 15.80 15.37 15.62 0.0M
2024-04-05 14.91 15.22 14.89 15.22 0.0M
2024-04-04 15.34 15.77 14.99 14.99 0.0M
2024-04-03 14.92 15.49 14.91 15.49 0.0M
2024-04-02 15.36 15.51 14.62 14.88 0.0M
2024-03-28 15.03 15.45 15.03 15.39 0.0M
2024-03-27 15.23 15.28 15.12 15.21 0.0M
2024-03-26 15.16 15.42 14.96 15.00 0.0M
2024-03-25 14.85 15.34 14.85 15.34 0.0M
2024-03-22 15.14 15.20 15.05 15.05 0.0M
2024-03-21 15.36 15.55 15.21 15.21 0.0M
2024-03-20 14.60 15.14 14.58 15.14 0.0M
2024-03-19 14.70 14.81 14.13 14.25 0.0M
2024-03-18 14.87 15.03 14.85 14.85 0.0M
2024-03-15 14.81 15.04 14.80 14.83 0.0M
2024-03-14 15.81 15.86 14.98 14.98 0.0M
2024-03-13 15.41 16.10 15.34 15.70 0.0M
2024-03-12 15.84 15.99 15.27 15.37 0.0M
2024-03-11 16.15 16.84 15.95 15.96 0.0M
2024-03-08 15.29 15.95 15.22 15.95 0.0M
2024-03-07 14.84 15.76 14.77 15.25 0.0M
2024-03-06 14.87 15.33 14.87 15.10 0.0M
2024-03-05 16.05 16.20 14.84 14.84 0.0M
2024-03-04 15.56 15.94 15.00 15.80 0.0M
2024-03-01 15.02 15.88 14.77 15.62 0.0M
2024-02-29 14.56 15.45 14.35 15.01 0.0M
2024-02-28 18.00 18.00 14.33 14.53 0.0M
2024-02-27 19.00 20.09 18.71 20.07 0.0M
2024-02-26 16.49 18.59 16.26 18.52 0.0M
2024-02-23 16.45 17.00 15.82 16.92 0.0M
2024-02-22 16.15 16.60 15.97 16.37 0.0M
2024-02-21 16.51 16.66 15.64 15.83 0.0M
2024-02-20 16.26 16.42 16.10 16.37 0.0M
2024-02-19 16.32 16.48 16.32 16.48 0.0M
2024-02-16 16.72 16.86 16.46 16.52 0.0M
2024-02-15 16.01 16.83 16.01 16.71 0.0M
2024-02-14 14.86 15.66 14.86 15.66 0.0M
2024-02-13 15.77 15.77 14.90 14.90 0.0M
2024-02-12 15.30 15.95 15.30 15.69 0.0M
2024-02-09 14.87 15.26 14.87 14.96 0.0M
2024-02-08 14.41 15.15 14.41 15.00 0.0M
2024-02-07 14.80 14.83 14.43 14.59 0.0M
2024-02-06 14.31 14.70 14.31 14.70 0.0M
2024-02-05 14.68 14.90 14.20 14.20 0.0M
2024-02-02 14.85 14.94 14.77 14.77 0.0M
2024-02-01 14.82 14.99 14.57 14.86 0.0M
2024-01-31 15.26 15.50 14.91 14.91 0.0M
2024-01-30 16.05 16.18 15.31 15.38 0.0M
2024-01-29 15.30 16.10 15.17 16.10 0.0M
2024-01-26 15.24 15.45 15.24 15.32 0.0M
2024-01-25 15.38 15.78 15.16 15.16 0.0M
2024-01-24 16.07 16.07 15.50 15.50 0.0M
2024-01-23 15.97 16.46 15.62 15.90 0.0M
2024-01-22 15.24 16.30 15.11 15.87 0.0M
2024-01-19 14.66 14.70 14.66 14.70 0.0M
2024-01-18 14.49 14.49 14.45 14.45 0.0M
2024-01-17 14.13 14.78 14.10 14.72 0.0M
2024-01-16 15.20 15.20 14.44 14.44 0.0M
2024-01-15 15.10 15.26 15.10 15.26 0.0M
2024-01-12 15.42 16.12 15.16 15.17 0.0M
2024-01-11 16.03 16.03 14.89 15.46 0.0M
2024-01-10 15.73 15.99 15.73 15.86 0.0M
2024-01-09 16.68 16.68 16.16 16.16 0.0M
2024-01-08 14.94 16.53 14.94 16.51 0.0M
2024-01-05 15.13 15.28 14.96 15.13 0.0M
2024-01-04 14.90 15.27 14.88 15.27 0.0M
2024-01-03 15.48 15.48 14.85 14.85 0.0M
2024-01-02 14.73 15.92 14.51 15.85 0.0M