90,175€
5,22%
Echtzeit-Aktienkurs United States Lime & Minerals
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 90,85 | 90,90 | 89,65 | 89,65 | 5,04% | - |
| 13.05.2025 | 88,20 | 88,25 | 85,35 | 85,35 | -2,79% | - |
| 12.05.2025 | 88,15 | 89,75 | 87,80 | 87,80 | 3,42% | - |
| 09.05.2025 | 87,35 | 87,35 | 84,90 | 84,90 | 0,06% | - |
| 08.05.2025 | 85,50 | 85,65 | 84,85 | 84,85 | -0,59% | - |
| 07.05.2025 | 86,00 | 86,10 | 85,35 | 85,35 | 0,00% | - |
| 06.05.2025 | 86,70 | 86,70 | 85,35 | 85,35 | -0,58% | - |
| 05.05.2025 | 87,80 | 87,80 | 85,85 | 85,85 | 1,18% | - |
| 02.05.2025 | 85,25 | 85,30 | 84,85 | 84,85 | 5,47% | - |
| 30.04.2025 | 81,25 | 81,35 | 80,45 | 80,45 | 1,26% | - |
| 29.04.2025 | 80,25 | 80,30 | 79,45 | 79,45 | -0,63% | - |
| 28.04.2025 | 80,30 | 80,30 | 79,95 | 79,95 | -1,78% | - |
| 25.04.2025 | 82,35 | 82,35 | 81,40 | 81,40 | 4,36% | - |
| 24.04.2025 | 78,20 | 78,20 | 77,80 | 78,00 | 0,65% | - |
| 23.04.2025 | 77,65 | 77,75 | 77,50 | 77,50 | 3,61% | - |
| 22.04.2025 | 74,95 | 74,95 | 74,70 | 74,80 | -4,71% | - |
| 17.04.2025 | 80,25 | 80,35 | 78,50 | 78,50 | -1,81% | - |
| 16.04.2025 | 79,90 | 79,95 | 79,55 | 79,95 | -1,24% | - |
| 15.04.2025 | 81,05 | 81,15 | 80,95 | 80,95 | 0,00% | - |
| 14.04.2025 | 79,85 | 80,95 | 79,75 | 80,95 | 4,45% | - |
| 11.04.2025 | 79,25 | 79,25 | 77,50 | 77,50 | -4,79% | - |
| 10.04.2025 | 81,40 | 81,40 | 81,40 | 81,40 | 8,82% | - |
| 09.04.2025 | 75,15 | 76,80 | 74,80 | 74,80 | -5,56% | - |
| 08.04.2025 | 78,10 | 79,20 | 78,10 | 79,20 | 6,24% | - |
| 07.04.2025 | 73,95 | 74,55 | 73,75 | 74,55 | -1,26% | - |
| 04.04.2025 | 77,50 | 78,00 | 75,50 | 75,50 | -5,63% | - |
| 03.04.2025 | 82,00 | 82,00 | 80,00 | 80,00 | -3,03% | - |
| 02.04.2025 | 84,00 | 84,00 | 82,50 | 82,50 | 2,48% | - |
| 01.04.2025 | 81,00 | 81,00 | 80,50 | 80,50 | -0,62% | - |
| 31.03.2025 | 81,50 | 81,50 | 81,00 | 81,00 | 1,89% | - |
| 28.03.2025 | 83,00 | 83,00 | 79,50 | 79,50 | -3,64% | - |
| 27.03.2025 | 83,50 | 83,50 | 82,50 | 82,50 | 1,23% | - |
| 26.03.2025 | 85,50 | 85,50 | 81,50 | 81,50 | -2,98% | - |
| 25.03.2025 | 89,00 | 89,00 | 84,00 | 84,00 | -2,89% | - |
| 24.03.2025 | 85,50 | 86,50 | 84,50 | 86,50 | 4,22% | - |
| 21.03.2025 | 86,50 | 86,50 | 83,00 | 83,00 | -3,49% | - |
| 20.03.2025 | 87,50 | 87,50 | 86,00 | 86,00 | 3,61% | - |
| 19.03.2025 | 83,00 | 83,00 | 82,50 | 83,00 | 2,47% | - |
| 18.03.2025 | 84,50 | 84,50 | 81,00 | 81,00 | -2,41% | - |
| 17.03.2025 | 85,50 | 85,50 | 83,00 | 83,00 | 0,61% | - |
| 14.03.2025 | 84,00 | 84,00 | 82,50 | 82,50 | 0,61% | - |
| 13.03.2025 | 84,00 | 84,00 | 82,00 | 82,00 | 2,50% | - |
| 12.03.2025 | 80,50 | 80,50 | 79,50 | 80,00 | 2,56% | - |
| 11.03.2025 | 77,50 | 78,00 | 76,50 | 78,00 | 0,00% | - |
| 10.03.2025 | 82,50 | 82,50 | 78,00 | 78,00 | -4,88% | - |
| 07.03.2025 | 83,00 | 83,00 | 82,00 | 82,00 | -1,20% | - |
| 06.03.2025 | 84,00 | 84,00 | 83,00 | 83,00 | 0,61% | - |
| 05.03.2025 | 84,00 | 84,00 | 82,50 | 82,50 | -1,79% | - |
| 04.03.2025 | 85,50 | 85,50 | 84,00 | 84,00 | -4,55% | - |
| 03.03.2025 | 89,50 | 89,50 | 88,00 | 88,00 | 0,57% | - |
| 28.02.2025 | 88,00 | 88,00 | 87,50 | 87,50 | -3,85% | - |
| 27.02.2025 | 91,50 | 92,00 | 91,00 | 91,00 | 2,25% | - |
| 26.02.2025 | 90,00 | 90,00 | 89,00 | 89,00 | 1,14% | - |