8,700€
-4,66%
Echtzeit-Aktienkurs LSB Industries Inc.
Bid:
Ask:
Aktienkurse zur LSB Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 8,75 | 8,75 | 8,70 | 8,75 | 0,29% | - |
| 22.10.2026 | 9,15 | 9,50 | 8,70 | 8,73 | -4,38% | - |
| 21.10.2026 | 9,20 | 9,23 | 8,90 | 9,13 | -0,54% | 152,00 |
| 20.10.2026 | 9,45 | 9,45 | 8,98 | 9,18 | -2,39% | - |
| 19.10.2026 | 9,53 | 9,60 | 9,30 | 9,40 | -1,31% | - |
| 16.10.2026 | 9,35 | 9,80 | 9,35 | 9,53 | 1,33% | - |
| 15.10.2026 | 9,13 | 9,53 | 9,10 | 9,40 | 3,87% | - |
| 14.10.2026 | 9,15 | 9,23 | 8,85 | 9,05 | -0,82% | - |
| 13.10.2026 | 8,88 | 9,23 | 8,80 | 9,13 | 3,40% | - |
| 12.10.2026 | 8,75 | 9,00 | 8,75 | 8,83 | 1,15% | - |
| 09.10.2026 | 9,00 | 9,23 | 8,68 | 8,73 | -3,06% | - |
| 08.10.2026 | 9,10 | 9,30 | 8,98 | 9,00 | -0,83% | 323,00 |
| 07.10.2026 | 9,05 | 9,25 | 8,98 | 9,08 | 0,28% | - |
| 06.10.2026 | 9,15 | 9,23 | 9,00 | 9,05 | -0,55% | 12.724,00 |
| 05.10.2026 | 8,80 | 9,10 | 8,70 | 9,10 | 3,12% | - |
| 02.10.2026 | 8,65 | 8,90 | 8,53 | 8,83 | 2,32% | - |
| 01.10.2026 | 8,65 | 8,70 | 8,28 | 8,63 | 0,29% | - |
| 30.09.2026 | 8,55 | 8,70 | 8,45 | 8,60 | 1,47% | - |
| 29.09.2026 | 8,70 | 8,73 | 8,45 | 8,48 | -2,02% | 520,00 |
| 28.09.2026 | 8,65 | 8,88 | 8,60 | 8,65 | 0,00% | 6.240,00 |
| 25.09.2026 | 8,80 | 9,00 | 8,55 | 8,65 | -2,26% | - |
| 24.09.2026 | 8,98 | 9,28 | 8,73 | 8,85 | -1,94% | - |
| 23.09.2026 | 9,23 | 9,35 | 8,95 | 9,03 | -1,10% | - |
| 22.09.2026 | 9,15 | 9,33 | 9,03 | 9,13 | 0,27% | - |
| 21.09.2026 | 9,60 | 9,70 | 9,00 | 9,10 | -4,96% | 266,00 |
| 18.09.2026 | 10,00 | 10,00 | 9,50 | 9,58 | -3,04% | 680,00 |
| 17.09.2026 | 9,75 | 10,05 | 9,68 | 9,88 | 2,07% | - |
| 16.09.2026 | 9,90 | 9,93 | 9,53 | 9,68 | -2,52% | - |
| 15.09.2026 | 9,63 | 9,95 | 9,50 | 9,93 | 4,20% | - |
| 14.09.2026 | 10,10 | 10,50 | 9,53 | 9,53 | -4,27% | - |
| 11.09.2026 | 9,98 | 10,25 | 9,85 | 9,95 | -0,75% | - |
| 10.09.2026 | 10,00 | 10,40 | 9,88 | 10,03 | -0,25% | 8.000,00 |
| 09.09.2026 | 9,83 | 10,20 | 9,63 | 10,05 | 3,08% | 40,00 |
| 08.09.2026 | 9,65 | 10,05 | 9,60 | 9,75 | 0,78% | - |
| 07.09.2026 | 9,75 | 9,75 | 9,65 | 9,68 | -0,77% | - |
| 04.09.2026 | 9,68 | 9,88 | 9,40 | 9,75 | 1,30% | - |
| 03.09.2026 | 9,88 | 10,05 | 9,50 | 9,63 | -3,27% | 13.500,00 |
| 02.09.2026 | 9,73 | 10,05 | 9,40 | 9,95 | 2,84% | - |
| 01.09.2026 | 9,15 | 9,73 | 9,08 | 9,68 | 5,74% | - |
| 31.08.2026 | 9,05 | 9,38 | 8,93 | 9,15 | 2,23% | - |
| 28.08.2026 | 8,98 | 9,23 | 8,90 | 8,95 | 0,28% | - |
| 27.08.2026 | 8,95 | 9,10 | 8,70 | 8,93 | 0,00% | 233,00 |
| 26.08.2026 | 8,85 | 9,05 | 8,65 | 8,93 | 0,56% | 55,00 |
| 25.08.2026 | 9,23 | 9,30 | 8,80 | 8,88 | -4,05% | - |
| 24.08.2026 | 9,55 | 9,63 | 9,10 | 9,25 | -3,39% | - |
| 21.08.2026 | 9,15 | 9,63 | 9,13 | 9,58 | 5,22% | - |
| 20.08.2026 | 9,25 | 9,28 | 9,05 | 9,10 | 2,25% | - |
| 19.08.2026 | 8,85 | 9,23 | 8,83 | 8,90 | -31,80% | 5.040,00 |
| 05.05.2026 | 12,30 | 13,25 | 12,20 | 13,05 | 6,10% | - |
| 04.05.2026 | 12,60 | 12,85 | 12,10 | 12,30 | -2,77% | 301,00 |
| 30.04.2026 | 13,30 | 13,55 | 12,00 | 12,65 | -5,60% | 836,00 |
| 29.04.2026 | 12,75 | 13,65 | 12,55 | 13,40 | 7,20% | 1.500,00 |
| 28.04.2026 | 12,55 | 12,75 | 12,30 | 12,50 | 0,40% | 1.000,00 |
| 27.04.2026 | 12,35 | 12,60 | 12,10 | 12,45 | 1,22% | - |
| 24.04.2026 | 12,50 | 12,55 | 12,00 | 12,30 | -1,20% | 749,00 |
| 23.04.2026 | 12,20 | 12,60 | 11,90 | 12,45 | 1,63% | - |
| 22.04.2026 | 12,55 | 12,70 | 12,15 | 12,25 | -1,61% | 8.000,00 |
| 21.04.2026 | 12,10 | 12,45 | 11,70 | 12,45 | 4,62% | 4.200,00 |
| 20.04.2026 | 11,80 | 12,10 | 11,45 | 11,90 | 3,03% | 5.675,00 |
| 17.04.2026 | 12,85 | 12,90 | 11,15 | 11,55 | -9,41% | 6.508,00 |
| 16.04.2026 | 11,90 | 12,80 | 11,90 | 12,75 | 6,69% | 280,00 |
| 15.04.2026 | 11,65 | 12,05 | 11,60 | 11,95 | 1,70% | - |
| 14.04.2026 | 12,25 | 12,25 | 11,40 | 11,75 | -2,89% | 1.516,00 |
| 13.04.2026 | 12,20 | 12,50 | 11,85 | 12,10 | 1,68% | 22.960,00 |
| 10.04.2026 | 11,30 | 11,95 | 11,30 | 11,90 | 3,48% | 5.665,00 |
| 09.04.2026 | 12,70 | 13,15 | 11,40 | 11,50 | -9,45% | 1.200,00 |
| 08.04.2026 | 10,65 | 12,80 | 10,65 | 12,70 | 2,42% | 17.415,00 |
| 07.04.2026 | 12,95 | 13,10 | 12,30 | 12,40 | -4,25% | 4.100,00 |
| 02.04.2026 | 13,45 | 13,70 | 12,80 | 12,95 | -0,38% | 3.410,00 |
| 01.04.2026 | 13,05 | 13,10 | 12,60 | 13,00 | 0,00% | 7.851,00 |
| 31.03.2026 | 13,95 | 13,95 | 12,70 | 13,00 | -5,80% | 2.708,00 |
| 30.03.2026 | 14,35 | 14,75 | 13,50 | 13,80 | -2,47% | 15.297,00 |
| 27.03.2026 | 14,75 | 14,85 | 13,60 | 14,15 | -3,41% | 3.498,00 |
| 26.03.2026 | 13,75 | 14,90 | 13,60 | 14,65 | 7,33% | 8.789,00 |
| 25.03.2026 | 13,20 | 13,70 | 12,75 | 13,65 | 3,80% | 2.009,00 |
| 24.03.2026 | 12,40 | 13,60 | 12,30 | 13,15 | 5,20% | 8.360,00 |
| 23.03.2026 | 12,60 | 12,95 | 11,85 | 12,50 | -1,19% | 6.672,00 |
| 20.03.2026 | 12,70 | 13,00 | 12,50 | 12,65 | -0,39% | 4.579,00 |
| 19.03.2026 | 13,15 | 13,50 | 12,50 | 12,70 | -2,31% | 4.382,00 |
| 18.03.2026 | 12,85 | 13,30 | 12,55 | 13,00 | 1,56% | 1.633,00 |
| 17.03.2026 | 13,15 | 13,25 | 12,65 | 12,80 | 0,00% | 3.527,00 |
| 16.03.2026 | 13,05 | 13,40 | 12,25 | 12,80 | -1,92% | 12.744,00 |
| 13.03.2026 | 13,80 | 14,40 | 12,40 | 13,05 | -2,61% | 12.557,00 |
| 12.03.2026 | 11,85 | 13,95 | 11,85 | 13,40 | 15,02% | 8.754,00 |
| 11.03.2026 | 10,90 | 11,80 | 10,80 | 11,65 | 5,91% | 9.540,00 |
| 10.03.2026 | 11,15 | 11,50 | 10,50 | 11,00 | -1,79% | 1.608,00 |
| 09.03.2026 | 12,30 | 12,50 | 11,15 | 11,20 | -3,03% | 11.569,00 |
| 06.03.2026 | 12,05 | 12,65 | 11,50 | 11,55 | -4,15% | 9.461,00 |
| 05.03.2026 | 10,85 | 12,30 | 10,85 | 12,05 | 11,06% | 13.535,00 |
| 04.03.2026 | 10,20 | 10,90 | 10,10 | 10,85 | 5,85% | 9.500,00 |
| 03.03.2026 | 10,20 | 10,40 | 9,80 | 10,25 | 0,00% | 5.200,00 |
| 02.03.2026 | 9,80 | 10,55 | 9,73 | 10,25 | 4,06% | - |
| 27.02.2026 | 9,73 | 9,95 | 9,50 | 9,85 | 0,77% | 50,00 |
| 26.02.2026 | 8,48 | 9,78 | 8,48 | 9,78 | 13,01% | 15.060,00 |
| 25.02.2026 | 8,45 | 8,75 | 8,30 | 8,65 | 2,06% | 3.999,00 |
| 24.02.2026 | 8,50 | 8,85 | 8,38 | 8,48 | -0,88% | - |
| 23.02.2026 | 8,50 | 8,70 | 8,30 | 8,55 | 0,59% | - |
| 20.02.2026 | 8,53 | 8,88 | 8,38 | 8,50 | 0,29% | - |
| 19.02.2026 | 8,28 | 8,50 | 8,20 | 8,48 | 2,11% | - |
| 18.02.2026 | 8,20 | 8,45 | 8,08 | 8,30 | 1,84% | - |