Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Lazard Inc | LAZ | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
39,00 | 38,45 | 39,305 | 39,05 | 39,27 |
LAZ Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 38,72 | 40,28 | 37,80 | 38,92 | 673.691 | 0,33 | 0,85% |
1 Monat | 40,15 | 41,72 | 36,82 | 38,97 | 832.804 | -1,10 | -2,74% |
3 Monate | 38,30 | 42,24 | 36,82 | 39,03 | 1.077.157 | 0,75 | 1,96% |
6 Monate | 28,17 | 42,24 | 25,82 | 36,75 | 1.065.289 | 10,88 | 38,62% |
1 Jahr | 30,12 | 42,24 | 25,82 | 34,67 | 862.253 | 8,93 | 29,65% |
3 Jahre | 45,30 | 53,00 | 25,82 | 36,99 | 739.390 | -6,25 | -13,80% |
5 Jahre | 37,80 | 53,00 | 20,94 | 36,54 | 741.445 | 1,25 | 3,31% |
LAZ 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 39,05 | -0,22 | -0,56% | 39,00 | 39,305 | 38,45 | 462.389 |
03 Mai 2024 | 39,27 | 1,05 | 2,75% | 38,42 | 39,37 | 38,3901 | 447.175 |
02 Mai 2024 | 38,22 | -0,28 | -0,73% | 38,54 | 39,24 | 37,80 | 673.126 |
01 Mai 2024 | 38,50 | -0,90 | -2,28% | 39,02 | 39,50 | 38,21 | 472.499 |
30 Apr 2024 | 39,40 | 0,41 | 1,05% | 39,55 | 40,28 | 39,28 | 977.104 |
27 Apr 2024 | 38,99 | 0,10 | 0,26% | 38,72 | 39,26 | 38,32 | 798.552 |
26 Apr 2024 | 38,89 | -0,41 | -1,04% | 40,37 | 40,45 | 37,40 | 1.441.820 |
25 Apr 2024 | 39,30 | -0,33 | -0,83% | 39,34 | 39,51 | 38,485 | 1.106.733 |
24 Apr 2024 | 39,63 | 1,13 | 2,94% | 38,60 | 39,975 | 38,60 | 727.832 |
23 Apr 2024 | 38,50 | 0,59 | 1,56% | 38,14 | 39,27 | 37,85 | 898.708 |
20 Apr 2024 | 37,91 | 0,08 | 0,21% | 37,94 | 38,32 | 37,655 | 796.298 |
19 Apr 2024 | 37,83 | 0,39 | 1,04% | 37,61 | 38,08 | 37,46 | 463.382 |
18 Apr 2024 | 37,44 | 0,31 | 0,83% | 37,34 | 38,24 | 37,19 | 828.816 |
17 Apr 2024 | 37,13 | -0,45 | -1,20% | 37,27 | 37,53 | 36,82 | 682.899 |
16 Apr 2024 | 37,58 | -0,79 | -2,06% | 38,78 | 39,17 | 37,21 | 1.696.020 |
13 Apr 2024 | 38,37 | -1,27 | -3,20% | 39,46 | 39,63 | 38,2655 | 663.440 |
12 Apr 2024 | 39,64 | -0,23 | -0,58% | 39,88 | 39,9954 | 39,07 | 663.678 |
11 Apr 2024 | 39,87 | -1,25 | -3,04% | 40,33 | 40,71 | 39,81 | 620.134 |
10 Apr 2024 | 41,12 | -0,11 | -0,27% | 41,72 | 41,72 | 40,96 | 514.268 |
09 Apr 2024 | 41,23 | 0,34 | 0,83% | 41,13 | 41,37 | 40,79 | 384.443 |
06 Apr 2024 | 40,89 | 0,74 | 1,84% | 40,15 | 40,90 | 39,89 | 1.799.148 |
05 Apr 2024 | 40,15 | -0,48 | -1,18% | 41,00 | 41,375 | 39,93 | 987.519 |