68,650€
-2,38%
Echtzeit-Aktienkurs Limbach Holdings
Bid:
Ask:
Aktienkurse zur Limbach Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 70,05 | 71,33 | 68,55 | 68,75 | -2,24% | - |
| 14.03.2025 | 67,58 | 70,53 | 67,58 | 70,33 | 3,95% | - |
| 13.03.2025 | 70,08 | 71,73 | 65,05 | 67,65 | -3,43% | - |
| 12.03.2025 | 73,03 | 77,05 | 68,85 | 70,05 | -3,88% | - |
| 11.03.2025 | 63,63 | 74,60 | 62,75 | 72,88 | 14,67% | 12,00 |
| 10.03.2025 | 67,13 | 67,13 | 61,50 | 63,55 | -5,04% | - |
| 07.03.2025 | 67,73 | 67,98 | 63,53 | 66,93 | -0,82% | - |
| 06.03.2025 | 71,78 | 71,78 | 67,00 | 67,48 | -5,66% | - |
| 05.03.2025 | 69,85 | 71,95 | 67,70 | 71,53 | 2,47% | - |
| 04.03.2025 | 73,70 | 73,70 | 68,13 | 69,80 | -5,26% | - |
| 03.03.2025 | 80,00 | 80,28 | 73,15 | 73,68 | -7,85% | - |
| 28.02.2025 | 75,65 | 80,15 | 73,03 | 79,95 | 5,65% | - |
| 27.02.2025 | 79,15 | 80,75 | 75,18 | 75,68 | -4,84% | - |
| 26.02.2025 | 77,35 | 81,55 | 77,35 | 79,53 | 2,58% | - |
| 25.02.2025 | 75,38 | 78,65 | 73,93 | 77,53 | 2,82% | 6,00 |
| 24.02.2025 | 76,58 | 78,10 | 72,93 | 75,40 | -1,53% | 13,00 |
| 21.02.2025 | 79,35 | 81,73 | 75,55 | 76,58 | -3,50% | - |
| 20.02.2025 | 82,80 | 82,80 | 78,70 | 79,35 | -3,93% | - |
| 19.02.2025 | 81,78 | 83,13 | 80,25 | 82,60 | 1,04% | - |
| 18.02.2025 | 87,28 | 89,40 | 78,05 | 81,75 | -6,33% | - |
| 17.02.2025 | 86,93 | 87,33 | 86,93 | 87,28 | 0,43% | 13,00 |
| 14.02.2025 | 86,68 | 87,50 | 85,33 | 86,90 | 0,32% | - |
| 13.02.2025 | 90,58 | 90,58 | 83,85 | 86,63 | -1,79% | - |
| 12.02.2025 | 91,55 | 91,55 | 88,13 | 88,20 | -2,51% | - |
| 11.02.2025 | 95,43 | 95,43 | 89,58 | 90,48 | -5,04% | - |
| 10.02.2025 | 94,48 | 96,95 | 93,90 | 95,28 | 0,71% | - |
| 07.02.2025 | 98,25 | 100,73 | 94,45 | 94,60 | -3,74% | - |
| 06.02.2025 | 96,90 | 98,98 | 96,18 | 98,28 | 1,45% | - |
| 05.02.2025 | 92,95 | 97,53 | 92,35 | 96,88 | 4,19% | - |
| 04.02.2025 | 86,63 | 92,98 | 86,60 | 92,98 | 6,11% | - |
| 03.02.2025 | 88,38 | 89,43 | 86,20 | 87,63 | -1,79% | - |
| 31.01.2025 | 96,13 | 97,55 | 88,73 | 89,23 | -6,72% | - |
| 30.01.2025 | 92,05 | 97,43 | 91,53 | 95,65 | 3,97% | - |
| 29.01.2025 | 88,38 | 93,53 | 88,05 | 92,00 | 4,31% | - |
| 28.01.2025 | 85,95 | 88,68 | 84,58 | 88,20 | 2,89% | - |
| 27.01.2025 | 97,55 | 97,93 | 82,53 | 85,73 | -12,39% | - |
| 24.01.2025 | 100,90 | 101,35 | 95,20 | 97,85 | -2,93% | 5,00 |
| 23.01.2025 | 100,53 | 101,30 | 93,60 | 100,80 | 0,15% | - |
| 22.01.2025 | 95,28 | 101,45 | 95,28 | 100,65 | 5,64% | - |
| 21.01.2025 | 90,20 | 95,95 | 90,20 | 95,28 | 5,63% | - |
| 20.01.2025 | 90,45 | 90,88 | 89,80 | 90,20 | -0,80% | - |
| 17.01.2025 | 91,65 | 93,55 | 89,23 | 90,93 | -0,74% | - |
| 16.01.2025 | 90,80 | 93,20 | 89,48 | 91,60 | 1,08% | - |
| 15.01.2025 | 96,78 | 98,60 | 83,50 | 90,63 | -6,72% | 22,00 |
| 14.01.2025 | 95,10 | 98,00 | 94,08 | 97,15 | 1,70% | - |
| 13.01.2025 | 93,73 | 95,83 | 89,70 | 95,53 | 1,92% | - |
| 10.01.2025 | 94,20 | 94,55 | 90,33 | 93,73 | -0,50% | - |
| 09.01.2025 | 93,98 | 94,38 | 93,98 | 94,20 | 0,03% | - |
| 08.01.2025 | 91,35 | 95,35 | 89,05 | 94,18 | 3,18% | - |
| 07.01.2025 | 94,30 | 94,88 | 87,10 | 91,28 | -3,13% | - |
| 06.01.2025 | 91,28 | 94,73 | 90,50 | 94,23 | 3,29% | 22,00 |
| 03.01.2025 | 86,40 | 91,25 | 86,28 | 91,23 | 5,86% | - |
| 02.01.2025 | 82,15 | 87,23 | 82,15 | 86,18 | 5,70% | - |
| 30.12.2024 | 82,40 | 82,40 | 81,45 | 81,53 | 0,28% | 25,00 |
| 27.12.2024 | 84,15 | 84,98 | 81,05 | 81,30 | -3,44% | - |
| 23.12.2024 | 86,10 | 87,95 | 83,95 | 84,20 | -2,15% | 40,00 |
| 20.12.2024 | 85,60 | 87,95 | 83,45 | 86,05 | 0,47% | - |
| 19.12.2024 | 82,55 | 86,23 | 82,23 | 85,65 | 3,69% | - |
| 18.12.2024 | 86,38 | 88,65 | 81,83 | 82,60 | -4,43% | - |
| 17.12.2024 | 89,80 | 89,80 | 85,23 | 86,43 | -3,76% | - |
| 16.12.2024 | 89,80 | 92,70 | 88,58 | 89,80 | 0,11% | - |
| 13.12.2024 | 91,95 | 92,38 | 88,48 | 89,70 | -0,58% | - |
| 12.12.2024 | 92,33 | 94,33 | 89,50 | 90,23 | -2,51% | - |
| 11.12.2024 | 89,20 | 93,68 | 89,00 | 92,55 | 3,76% | - |
| 10.12.2024 | 88,70 | 90,58 | 87,88 | 89,20 | 0,28% | - |
| 09.12.2024 | 92,75 | 93,88 | 87,38 | 88,95 | -4,25% | - |
| 06.12.2024 | 94,40 | 96,03 | 91,73 | 92,90 | -1,54% | - |
| 05.12.2024 | 97,13 | 97,78 | 94,20 | 94,35 | -2,73% | - |
| 04.12.2024 | 97,60 | 99,50 | 95,50 | 97,00 | -0,64% | - |
| 03.12.2024 | 97,93 | 98,95 | 95,93 | 97,63 | -0,31% | - |
| 02.12.2024 | 94,05 | 101,60 | 94,05 | 97,93 | 4,01% | - |
| 29.11.2024 | 93,65 | 97,33 | 93,45 | 94,15 | 0,45% | 2,00 |
| 28.11.2024 | 93,38 | 93,88 | 93,38 | 93,73 | 0,29% | 6,00 |
| 27.11.2024 | 97,10 | 98,35 | 93,15 | 93,45 | -3,83% | - |
| 26.11.2024 | 97,68 | 99,50 | 95,55 | 97,18 | -0,51% | 2,00 |
| 25.11.2024 | 98,40 | 99,58 | 96,98 | 97,68 | -0,74% | 3,00 |
| 22.11.2024 | 94,50 | 99,00 | 94,43 | 98,40 | 4,04% | 2,00 |
| 21.11.2024 | 91,85 | 97,53 | 91,70 | 94,58 | 3,16% | - |
| 20.11.2024 | 93,83 | 95,60 | 90,43 | 91,68 | -2,37% | - |
| 19.11.2024 | 88,70 | 94,30 | 87,93 | 93,90 | 5,86% | - |
| 18.11.2024 | 87,40 | 90,23 | 86,93 | 88,70 | 1,28% | - |
| 15.11.2024 | 84,50 | 87,73 | 81,43 | 87,58 | 3,67% | - |
| 14.11.2024 | 86,38 | 88,05 | 84,03 | 84,48 | -2,17% | - |
| 13.11.2024 | 87,90 | 89,40 | 85,78 | 86,35 | -1,71% | - |
| 12.11.2024 | 88,53 | 89,73 | 86,73 | 87,85 | -0,90% | - |
| 11.11.2024 | 90,30 | 91,90 | 87,03 | 88,65 | -1,83% | 34,00 |
| 08.11.2024 | 86,80 | 90,98 | 86,65 | 90,30 | 4,15% | - |
| 07.11.2024 | 87,43 | 89,23 | 84,28 | 86,70 | -1,20% | - |
| 06.11.2024 | 73,15 | 88,65 | 72,98 | 87,75 | 16,26% | - |
| 05.11.2024 | 67,55 | 77,45 | 67,48 | 75,48 | 11,69% | 28,00 |
| 04.11.2024 | 70,23 | 71,10 | 67,40 | 67,58 | -3,77% | 49,00 |
| 01.11.2024 | 69,85 | 72,60 | 69,73 | 70,23 | -0,04% | - |
| 31.10.2024 | 72,28 | 72,33 | 69,45 | 70,25 | -3,07% | - |
| 30.10.2024 | 72,83 | 73,33 | 71,18 | 72,48 | -0,34% | 30,00 |
| 29.10.2024 | 71,53 | 73,88 | 70,40 | 72,73 | 1,68% | - |
| 28.10.2024 | 71,43 | 74,38 | 69,98 | 71,53 | 0,00% | - |
| 25.10.2024 | 74,90 | 75,55 | 70,80 | 71,53 | -4,70% | - |
| 24.10.2024 | 75,20 | 75,93 | 74,18 | 75,05 | -0,20% | - |
| 23.10.2024 | 75,03 | 75,68 | 73,43 | 75,20 | 0,23% | - |
| 22.10.2024 | 75,90 | 76,50 | 73,93 | 75,03 | -0,76% | - |