111,800€
0,45%
Echtzeit-Aktienkurs United States Lime & Minerals
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 111,80 | 112,80 | 110,40 | 112,15 | 0,76% | - |
| 30.09.2025 | 110,70 | 112,55 | 110,15 | 111,30 | 1,00% | - |
| 29.09.2025 | 110,95 | 111,70 | 109,90 | 110,20 | 0,46% | - |
| 26.09.2025 | 109,20 | 110,70 | 108,40 | 109,70 | 0,55% | - |
| 25.09.2025 | 107,25 | 109,50 | 105,70 | 109,10 | 1,02% | - |
| 24.09.2025 | 108,05 | 111,00 | 107,60 | 108,00 | -1,10% | - |
| 23.09.2025 | 108,15 | 111,55 | 108,15 | 109,20 | -1,18% | - |
| 22.09.2025 | 108,65 | 110,55 | 107,25 | 110,50 | 1,14% | - |
| 19.09.2025 | 108,25 | 110,05 | 108,25 | 109,25 | 0,37% | - |
| 18.09.2025 | 108,80 | 110,10 | 107,15 | 108,85 | 0,14% | - |
| 17.09.2025 | 108,50 | 110,75 | 107,75 | 108,70 | -0,18% | - |
| 16.09.2025 | 110,25 | 110,25 | 107,90 | 108,90 | -0,64% | - |
| 15.09.2025 | 108,00 | 110,35 | 107,60 | 109,60 | 0,23% | - |
| 12.09.2025 | 109,40 | 109,40 | 109,30 | 109,35 | 0,23% | - |
| 11.09.2025 | 106,45 | 109,30 | 105,30 | 109,10 | 3,71% | - |
| 10.09.2025 | 105,15 | 105,25 | 105,10 | 105,20 | 0,67% | - |
| 09.09.2025 | 104,30 | 104,60 | 104,05 | 104,50 | -0,05% | 2,00 |
| 08.09.2025 | 105,10 | 106,30 | 103,40 | 104,55 | -0,57% | - |
| 05.09.2025 | 103,85 | 106,15 | 103,10 | 105,15 | 1,30% | - |
| 04.09.2025 | 103,55 | 104,70 | 101,80 | 103,80 | 0,10% | - |
| 03.09.2025 | 105,75 | 107,90 | 103,40 | 103,70 | -1,94% | - |
| 02.09.2025 | 107,65 | 107,90 | 105,50 | 105,75 | -1,81% | - |
| 01.09.2025 | 107,75 | 107,75 | 107,25 | 107,70 | 0,05% | - |
| 29.08.2025 | 108,05 | 110,25 | 106,25 | 107,65 | -0,46% | - |
| 28.08.2025 | 107,00 | 108,70 | 106,60 | 108,15 | 1,12% | - |
| 27.08.2025 | 104,35 | 107,45 | 103,45 | 106,95 | 2,39% | - |
| 26.08.2025 | 102,90 | 104,95 | 102,25 | 104,45 | 1,36% | - |
| 25.08.2025 | 103,65 | 104,80 | 101,80 | 103,05 | -0,82% | - |
| 22.08.2025 | 98,60 | 105,25 | 98,33 | 103,90 | 5,30% | - |
| 21.08.2025 | 96,58 | 98,95 | 95,45 | 98,68 | 2,12% | - |
| 20.08.2025 | 98,85 | 98,95 | 95,70 | 96,63 | -2,35% | - |
| 19.08.2025 | 101,65 | 102,75 | 98,08 | 98,95 | -2,32% | - |
| 18.08.2025 | 100,20 | 101,60 | 98,38 | 101,30 | 1,00% | - |
| 15.08.2025 | 104,45 | 105,10 | 98,85 | 100,30 | -3,97% | - |
| 14.08.2025 | 104,90 | 105,50 | 103,40 | 104,45 | -0,67% | - |
| 13.08.2025 | 101,60 | 105,25 | 100,05 | 105,15 | 3,39% | - |
| 12.08.2025 | 97,33 | 102,00 | 96,70 | 101,70 | 4,50% | 16,00 |
| 11.08.2025 | 96,28 | 98,23 | 95,90 | 97,33 | 1,04% | - |
| 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% | - |