111,800€
4,10%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 109,60 | 109,90 | 108,40 | 108,40 | 0,93% | - |
| 30.09.2025 | 109,00 | 109,00 | 107,40 | 107,40 | -0,92% | - |
| 29.09.2025 | 109,70 | 109,70 | 108,40 | 108,40 | 1,88% | - |
| 26.09.2025 | 107,80 | 108,00 | 106,40 | 106,40 | 1,92% | - |
| 25.09.2025 | 105,80 | 106,00 | 104,40 | 104,40 | -1,88% | - |
| 24.09.2025 | 107,10 | 107,10 | 106,40 | 106,40 | -1,85% | - |
| 23.09.2025 | 109,10 | 109,20 | 108,40 | 108,40 | 2,85% | - |
| 22.09.2025 | 107,10 | 107,10 | 105,40 | 105,40 | -0,94% | - |
| 19.09.2025 | 107,20 | 107,20 | 106,40 | 106,40 | 0,95% | - |
| 18.09.2025 | 107,30 | 107,30 | 105,40 | 105,40 | -0,94% | - |
| 17.09.2025 | 107,50 | 107,60 | 106,40 | 106,40 | -0,93% | - |
| 16.09.2025 | 108,70 | 108,70 | 107,40 | 107,40 | 1,90% | - |
| 15.09.2025 | 106,90 | 106,90 | 105,40 | 105,40 | -0,94% | - |
| 12.09.2025 | 107,80 | 107,80 | 106,40 | 106,40 | -0,09% | - |
| 11.09.2025 | 106,45 | 107,50 | 105,20 | 106,50 | 3,00% | - |
| 10.09.2025 | 103,90 | 104,00 | 103,40 | 103,40 | -1,10% | - |
| 09.09.2025 | 104,20 | 105,00 | 103,00 | 104,55 | -0,29% | - |
| 08.09.2025 | 105,00 | 106,30 | 102,40 | 104,85 | 3,30% | - |
| 05.09.2025 | 102,50 | 102,50 | 101,50 | 101,50 | 0,00% | - |
| 04.09.2025 | 102,20 | 102,30 | 101,50 | 101,50 | -1,84% | - |
| 03.09.2025 | 104,20 | 104,40 | 103,40 | 103,40 | -0,96% | - |
| 02.09.2025 | 106,30 | 106,30 | 104,40 | 104,40 | -1,51% | - |
| 01.09.2025 | 106,00 | 106,10 | 106,00 | 106,00 | 0,57% | - |
| 29.08.2025 | 106,70 | 106,70 | 105,40 | 105,40 | 0,96% | - |
| 28.08.2025 | 106,00 | 106,00 | 104,40 | 104,40 | 2,15% | - |
| 27.08.2025 | 103,40 | 103,50 | 102,20 | 102,20 | 2,71% | - |
| 26.08.2025 | 101,40 | 101,40 | 99,50 | 99,50 | -1,00% | - |
| 25.08.2025 | 102,30 | 102,50 | 100,50 | 100,50 | 4,63% | - |
| 22.08.2025 | 97,25 | 97,45 | 96,05 | 96,05 | 2,62% | - |
| 21.08.2025 | 95,45 | 95,45 | 93,60 | 93,60 | -2,55% | - |
| 20.08.2025 | 97,55 | 97,55 | 96,05 | 96,05 | -3,47% | - |
| 19.08.2025 | 100,10 | 100,10 | 99,50 | 99,50 | 1,53% | - |
| 18.08.2025 | 98,90 | 98,95 | 98,00 | 98,00 | -4,30% | - |
| 15.08.2025 | 103,70 | 103,70 | 102,40 | 102,40 | 0,00% | - |
| 14.08.2025 | 103,60 | 103,80 | 102,40 | 102,40 | 2,91% | - |
| 13.08.2025 | 100,10 | 100,10 | 99,50 | 99,50 | 4,68% | - |
| 12.08.2025 | 96,25 | 96,30 | 95,05 | 95,05 | 1,06% | - |
| 11.08.2025 | 95,20 | 95,20 | 94,05 | 94,05 | 5,50% | - |
| 08.08.2025 | 90,25 | 90,30 | 89,15 | 89,15 | -0,56% | - |
| 07.08.2025 | 90,30 | 90,35 | 89,65 | 89,65 | 0,00% | - |
| 06.08.2025 | 91,35 | 91,50 | 89,65 | 89,65 | 2,87% | - |
| 05.08.2025 | 88,80 | 88,80 | 87,15 | 87,15 | 4,06% | - |
| 04.08.2025 | 84,75 | 84,95 | 83,75 | 83,75 | 0,60% | - |
| 01.08.2025 | 85,70 | 85,70 | 83,25 | 83,25 | -11,06% | - |
| 31.07.2025 | 96,40 | 96,60 | 93,60 | 93,60 | -2,04% | - |
| 30.07.2025 | 96,15 | 96,15 | 95,55 | 95,55 | 4,31% | - |
| 29.07.2025 | 93,00 | 93,05 | 91,60 | 91,60 | 1,10% | - |
| 28.07.2025 | 90,90 | 91,20 | 90,60 | 90,60 | 1,06% | - |
| 25.07.2025 | 90,40 | 90,40 | 89,65 | 89,65 | 1,13% | - |
| 24.07.2025 | 90,45 | 90,45 | 88,65 | 88,65 | -1,12% | - |
| 23.07.2025 | 90,70 | 90,70 | 89,65 | 89,65 | 1,70% | - |
| 22.07.2025 | 89,35 | 89,40 | 88,15 | 88,15 | 0,57% | - |
| 21.07.2025 | 89,05 | 89,05 | 87,65 | 87,65 | 0,57% | - |
| 18.07.2025 | 88,75 | 88,75 | 87,15 | 87,15 | 1,69% | - |
| 17.07.2025 | 86,90 | 86,90 | 85,70 | 85,70 | 0,59% | - |
| 16.07.2025 | 85,35 | 85,55 | 85,20 | 85,20 | 0,59% | - |
| 15.07.2025 | 85,75 | 85,75 | 84,70 | 84,70 | -0,59% | - |
| 14.07.2025 | 86,10 | 86,15 | 85,20 | 85,20 | 1,19% | - |
| 11.07.2025 | 85,90 | 85,90 | 84,20 | 84,20 | -3,38% | - |
| 10.07.2025 | 87,75 | 87,80 | 87,15 | 87,15 | 2,29% | - |
| 09.07.2025 | 85,95 | 86,10 | 85,20 | 85,20 | 0,59% | - |
| 08.07.2025 | 85,70 | 85,70 | 84,70 | 84,70 | -3,59% | - |
| 07.07.2025 | 87,55 | 87,85 | 87,55 | 87,85 | 0,29% | - |
| 04.07.2025 | 87,70 | 87,70 | 87,60 | 87,60 | 2,82% | - |
| 03.07.2025 | 85,85 | 85,85 | 85,20 | 85,20 | 0,59% | - |
| 02.07.2025 | 86,05 | 86,05 | 84,70 | 84,70 | 2,98% | - |
| 01.07.2025 | 83,60 | 83,60 | 82,25 | 82,25 | -0,60% | - |
| 30.06.2025 | 83,45 | 83,50 | 82,75 | 82,75 | -1,19% | - |
| 27.06.2025 | 84,85 | 84,85 | 83,75 | 83,75 | 1,21% | - |
| 26.06.2025 | 83,75 | 83,75 | 82,75 | 82,75 | -0,60% | - |
| 25.06.2025 | 84,25 | 84,35 | 83,25 | 83,25 | 0,60% | - |
| 24.06.2025 | 83,80 | 83,80 | 82,75 | 82,75 | 2,48% | - |
| 23.06.2025 | 81,45 | 81,75 | 80,75 | 80,75 | -4,10% | - |
| 20.06.2025 | 84,50 | 84,65 | 84,20 | 84,20 | -0,36% | - |
| 19.06.2025 | 84,90 | 84,90 | 84,50 | 84,50 | -0,82% | - |
| 18.06.2025 | 86,60 | 86,60 | 85,20 | 85,20 | 1,19% | - |
| 17.06.2025 | 85,25 | 85,30 | 84,20 | 84,20 | 1,75% | - |
| 16.06.2025 | 83,75 | 83,85 | 82,75 | 82,75 | -1,19% | - |
| 13.06.2025 | 84,25 | 84,30 | 83,75 | 83,75 | 0,60% | - |
| 12.06.2025 | 85,05 | 85,15 | 83,25 | 83,25 | -2,29% | - |
| 11.06.2025 | 86,55 | 86,60 | 85,20 | 85,20 | -2,24% | - |
| 10.06.2025 | 88,60 | 88,80 | 87,15 | 87,15 | -3,81% | - |
| 09.06.2025 | 91,70 | 91,80 | 90,60 | 90,60 | -1,63% | - |
| 06.06.2025 | 92,10 | 92,20 | 92,10 | 92,10 | 2,16% | - |
| 05.06.2025 | 91,50 | 91,70 | 90,15 | 90,15 | -1,58% | - |
| 04.06.2025 | 92,85 | 92,90 | 91,60 | 91,60 | 5,11% | - |
| 03.06.2025 | 87,90 | 87,95 | 87,15 | 87,15 | -0,57% | - |
| 02.06.2025 | 88,55 | 88,60 | 87,65 | 87,65 | -1,13% | - |
| 30.05.2025 | 89,85 | 89,95 | 88,65 | 88,65 | -0,56% | - |
| 29.05.2025 | 92,25 | 92,25 | 89,15 | 89,15 | -1,60% | - |
| 28.05.2025 | 91,80 | 91,80 | 90,60 | 90,60 | 1,63% | - |
| 27.05.2025 | 90,10 | 90,55 | 89,15 | 89,15 | -0,89% | - |
| 26.05.2025 | 89,65 | 89,95 | 89,65 | 89,95 | 0,90% | - |
| 23.05.2025 | 91,15 | 91,20 | 89,15 | 89,15 | -0,56% | - |
| 22.05.2025 | 90,95 | 91,00 | 89,65 | 89,65 | 1,13% | - |
| 21.05.2025 | 90,30 | 90,45 | 88,65 | 88,65 | -2,69% | - |
| 20.05.2025 | 91,90 | 91,90 | 91,10 | 91,10 | 2,19% | - |
| 19.05.2025 | 90,75 | 90,75 | 89,15 | 89,15 | 0,00% | - |
| 16.05.2025 | 89,90 | 90,10 | 89,15 | 89,15 | -0,56% | - |
| 15.05.2025 | 90,45 | 90,55 | 89,65 | 89,65 | 0,00% | - |