96,275€
5,80%
Echtzeit-Aktienkurs United States Lime & Minerals
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 91,00 | 96,75 | 91,00 | 96,33 | 5,85% | - |
| 07.08.2025 | 91,55 | 92,93 | 89,55 | 91,00 | -0,60% | - |
| 06.08.2025 | 92,03 | 92,68 | 89,83 | 91,55 | -0,81% | - |
| 05.08.2025 | 89,55 | 92,58 | 88,03 | 92,30 | 3,04% | - |
| 04.08.2025 | 85,45 | 90,68 | 84,95 | 89,58 | 4,83% | 30,00 |
| 01.08.2025 | 87,28 | 87,28 | 83,58 | 85,45 | -2,01% | - |
| 31.07.2025 | 97,50 | 97,95 | 82,93 | 87,20 | -10,95% | - |
| 30.07.2025 | 97,55 | 98,63 | 96,73 | 97,93 | 0,51% | - |
| 29.07.2025 | 93,70 | 98,03 | 93,33 | 97,43 | 3,92% | - |
| 28.07.2025 | 91,45 | 93,85 | 91,43 | 93,75 | 2,46% | - |
| 25.07.2025 | 91,55 | 93,28 | 91,30 | 91,50 | 0,05% | - |
| 24.07.2025 | 91,83 | 92,15 | 89,90 | 91,45 | -0,30% | - |
| 23.07.2025 | 91,58 | 93,08 | 90,55 | 91,73 | 0,19% | - |
| 22.07.2025 | 90,33 | 91,68 | 88,00 | 91,55 | 1,36% | - |
| 21.07.2025 | 90,13 | 91,00 | 88,88 | 90,33 | 0,14% | - |
| 18.07.2025 | 90,08 | 91,08 | 88,88 | 90,20 | 0,31% | - |
| 17.07.2025 | 87,58 | 90,08 | 87,28 | 89,93 | 2,77% | - |
| 16.07.2025 | 86,85 | 88,73 | 85,18 | 87,50 | 0,57% | - |
| 15.07.2025 | 86,83 | 88,55 | 86,53 | 87,00 | 0,23% | - |
| 14.07.2025 | 87,43 | 88,83 | 86,40 | 86,80 | -0,83% | - |
| 11.07.2025 | 87,35 | 88,73 | 85,83 | 87,53 | 0,23% | - |
| 10.07.2025 | 89,25 | 90,08 | 86,70 | 87,33 | -2,07% | - |
| 09.07.2025 | 86,98 | 89,45 | 86,93 | 89,18 | 2,50% | - |
| 08.07.2025 | 87,08 | 87,78 | 85,73 | 87,00 | 0,09% | - |
| 07.07.2025 | 88,30 | 90,08 | 86,80 | 86,93 | -1,53% | - |
| 04.07.2025 | 89,15 | 89,15 | 86,75 | 88,28 | -1,12% | - |
| 03.07.2025 | 86,83 | 89,40 | 85,95 | 89,28 | 2,67% | - |
| 02.07.2025 | 86,63 | 88,70 | 85,58 | 86,95 | 0,12% | - |
| 01.07.2025 | 84,75 | 88,75 | 82,73 | 86,85 | 2,54% | - |
| 30.06.2025 | 84,15 | 85,03 | 82,68 | 84,70 | 0,68% | - |
| 27.06.2025 | 85,78 | 86,75 | 83,80 | 84,13 | -1,72% | - |
| 26.06.2025 | 84,95 | 86,33 | 82,78 | 85,60 | 0,71% | - |
| 25.06.2025 | 85,25 | 85,70 | 83,78 | 85,00 | -0,21% | - |
| 24.06.2025 | 84,65 | 85,55 | 82,93 | 85,18 | 1,10% | - |
| 23.06.2025 | 82,80 | 84,40 | 81,78 | 84,25 | -2,29% | - |
| 20.06.2025 | 85,48 | 87,28 | 85,15 | 86,23 | 1,23% | - |
| 19.06.2025 | 86,08 | 86,20 | 85,18 | 85,18 | -0,79% | - |
| 18.06.2025 | 87,83 | 88,40 | 85,68 | 85,85 | -2,28% | - |
| 17.06.2025 | 86,83 | 88,95 | 85,58 | 87,85 | 1,09% | - |
| 16.06.2025 | 84,75 | 87,25 | 84,33 | 86,90 | 2,72% | - |
| 13.06.2025 | 86,08 | 87,45 | 84,28 | 84,60 | -1,57% | - |
| 12.06.2025 | 86,48 | 87,15 | 84,98 | 85,95 | -0,69% | - |
| 11.06.2025 | 87,83 | 90,70 | 86,43 | 86,55 | -1,45% | - |
| 10.06.2025 | 89,75 | 90,70 | 87,08 | 87,83 | -2,12% | - |
| 09.06.2025 | 93,20 | 97,15 | 88,85 | 89,73 | -3,78% | - |
| 06.06.2025 | 92,93 | 97,03 | 91,65 | 93,25 | 0,13% | - |
| 05.06.2025 | 92,70 | 93,30 | 91,15 | 93,13 | 0,49% | - |
| 04.06.2025 | 94,10 | 94,68 | 92,28 | 92,68 | -1,62% | - |
| 03.06.2025 | 89,25 | 94,75 | 88,75 | 94,20 | 5,63% | - |
| 02.06.2025 | 90,60 | 91,68 | 88,00 | 89,18 | -1,52% | - |
| 30.05.2025 | 90,70 | 93,43 | 88,70 | 90,55 | 0,06% | - |
| 29.05.2025 | 92,15 | 93,85 | 90,35 | 90,50 | -2,00% | - |
| 28.05.2025 | 93,05 | 93,20 | 90,68 | 92,35 | -0,86% | - |
| 27.05.2025 | 90,95 | 93,43 | 90,68 | 93,15 | 2,17% | - |
| 26.05.2025 | 90,30 | 91,28 | 89,95 | 91,18 | 0,72% | - |
| 23.05.2025 | 92,40 | 93,65 | 89,93 | 90,53 | -2,37% | - |
| 22.05.2025 | 92,23 | 93,50 | 90,93 | 92,73 | 0,82% | - |
| 21.05.2025 | 92,38 | 92,68 | 90,60 | 91,98 | -0,43% | - |
| 20.05.2025 | 93,40 | 94,13 | 91,50 | 92,38 | -1,12% | - |
| 19.05.2025 | 92,15 | 93,70 | 90,93 | 93,43 | 0,46% | - |
| 16.05.2025 | 91,38 | 93,50 | 90,48 | 93,00 | 1,64% | - |
| 15.05.2025 | 92,68 | 93,28 | 90,70 | 91,50 | -1,40% | - |
| 14.05.2025 | 91,98 | 93,90 | 91,03 | 92,80 | 0,71% | - |
| 13.05.2025 | 89,75 | 92,85 | 88,60 | 92,15 | 2,65% | - |
| 12.05.2025 | 88,35 | 94,68 | 88,23 | 89,78 | 2,25% | - |
| 09.05.2025 | 88,58 | 88,65 | 85,35 | 87,80 | -1,04% | - |
| 08.05.2025 | 86,03 | 89,70 | 85,80 | 88,73 | 3,23% | - |
| 07.05.2025 | 86,68 | 88,28 | 85,05 | 85,95 | -0,87% | - |
| 06.05.2025 | 87,98 | 88,68 | 85,63 | 86,70 | -1,70% | - |
| 05.05.2025 | 88,30 | 90,00 | 86,48 | 88,20 | 0,26% | - |
| 02.05.2025 | 82,55 | 88,75 | 82,55 | 87,98 | 6,28% | - |
| 30.04.2025 | 82,35 | 82,90 | 79,90 | 82,78 | 0,67% | - |
| 29.04.2025 | 81,08 | 82,48 | 79,95 | 82,23 | 1,11% | - |
| 28.04.2025 | 81,30 | 83,35 | 79,70 | 81,33 | -0,12% | - |
| 25.04.2025 | 82,80 | 83,48 | 79,53 | 81,43 | -1,93% | - |
| 24.04.2025 | 79,70 | 83,08 | 76,85 | 83,03 | 4,57% | - |
| 23.04.2025 | 77,40 | 81,53 | 77,40 | 79,40 | 2,65% | - |
| 22.04.2025 | 79,90 | 79,90 | 75,05 | 77,35 | -3,19% | - |
| 17.04.2025 | 80,65 | 81,68 | 79,35 | 79,90 | -0,90% | - |
| 16.04.2025 | 82,03 | 82,03 | 78,93 | 80,63 | -1,47% | - |
| 15.04.2025 | 81,88 | 83,13 | 81,20 | 81,83 | -0,21% | - |
| 14.04.2025 | 81,73 | 84,45 | 80,70 | 82,00 | 1,74% | - |
| 11.04.2025 | 79,65 | 81,50 | 77,10 | 80,60 | 0,40% | - |
| 10.04.2025 | 85,33 | 85,35 | 78,03 | 80,28 | -5,64% | - |
| 09.04.2025 | 78,03 | 86,93 | 75,28 | 85,08 | 9,67% | - |
| 08.04.2025 | 78,78 | 84,20 | 76,33 | 77,58 | -0,32% | - |
| 07.04.2025 | 78,28 | 80,80 | 73,88 | 77,83 | -0,54% | - |
| 04.04.2025 | 78,75 | 79,00 | 73,50 | 78,25 | -0,63% | 20,00 |
| 03.04.2025 | 85,75 | 85,75 | 77,00 | 78,75 | -8,16% | - |
| 02.04.2025 | 84,50 | 86,00 | 82,25 | 85,75 | 1,48% | - |
| 01.04.2025 | 81,50 | 85,00 | 80,50 | 84,50 | 3,05% | - |
| 31.03.2025 | 82,25 | 83,00 | 80,00 | 82,00 | -0,30% | - |
| 28.03.2025 | 84,00 | 86,50 | 81,50 | 82,25 | -1,79% | - |
| 27.03.2025 | 84,75 | 85,50 | 83,50 | 83,75 | -0,89% | - |
| 26.03.2025 | 86,00 | 87,25 | 83,50 | 84,50 | -1,74% | - |
| 25.03.2025 | 86,00 | 89,75 | 85,25 | 86,00 | -3,91% | - |
| 24.03.2025 | 85,50 | 90,25 | 85,50 | 89,50 | 4,37% | - |
| 21.03.2025 | 86,75 | 87,50 | 84,75 | 85,75 | -1,44% | - |
| 20.03.2025 | 88,00 | 89,50 | 86,75 | 87,00 | -0,85% | - |
| 19.03.2025 | 83,50 | 88,25 | 82,50 | 87,75 | 5,09% | - |