148,050$
1,34%
Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 145,96 | 149,02 | 143,56 | 148,05 | 1,34% | 800.155,00 |
| 26.01.2026 | 147,20 | 147,24 | 144,19 | 146,09 | -2,50% | 641.349,00 |
| 22.01.2026 | 148,52 | 150,98 | 147,90 | 149,84 | -0,89% | 456.353,00 |
| 21.01.2026 | 139,66 | 151,85 | 139,45 | 151,19 | 9,50% | 1.269.392,00 |
| 20.01.2026 | 135,79 | 138,39 | 134,57 | 138,07 | 0,49% | 218.692,00 |
| 16.01.2026 | 136,87 | 137,88 | 135,65 | 137,40 | 0,45% | 160.972,00 |
| 15.01.2026 | 133,00 | 137,74 | 131,84 | 136,78 | 3,00% | 374.748,00 |
| 14.01.2026 | 132,41 | 133,95 | 130,59 | 132,80 | -0,50% | 356.392,00 |
| 13.01.2026 | 131,91 | 133,81 | 131,08 | 133,47 | 1,85% | 368.053,00 |
| 12.01.2026 | 129,45 | 131,80 | 129,45 | 131,04 | 0,02% | 171.959,00 |
| 09.01.2026 | 127,73 | 131,32 | 127,23 | 131,01 | 1,82% | 349.488,00 |
| 08.01.2026 | 128,32 | 129,91 | 126,41 | 128,67 | 1,10% | 255.147,00 |
| 07.01.2026 | 127,39 | 127,39 | 124,91 | 127,27 | 0,66% | 200.534,00 |
| 06.01.2026 | 122,90 | 126,56 | 122,53 | 126,44 | 2,41% | 180.783,00 |
| 05.01.2026 | 124,29 | 125,68 | 123,33 | 123,46 | -0,68% | 242.418,00 |
| 02.01.2026 | 122,08 | 124,39 | 120,01 | 124,31 | 2,45% | 168.214,00 |
| 31.12.2025 | 122,90 | 124,02 | 121,04 | 121,34 | -1,26% | 120.583,00 |
| 30.12.2025 | 123,35 | 123,84 | 122,74 | 122,89 | -0,66% | 115.048,00 |
| 29.12.2025 | 123,55 | 124,21 | 122,59 | 123,71 | 0,00% | 170.414,00 |
| 26.12.2025 | 124,00 | 125,00 | 123,06 | 123,71 | -0,08% | 104.286,00 |
| 24.12.2025 | 123,97 | 124,12 | 122,89 | 123,81 | 0,18% | 67.442,00 |
| 23.12.2025 | 123,21 | 124,46 | 123,13 | 123,59 | -0,01% | 178.788,00 |
| 22.12.2025 | 124,02 | 124,06 | 120,75 | 123,60 | -0,05% | 319.262,00 |
| 19.12.2025 | 123,29 | 125,00 | 121,96 | 123,66 | 1,44% | 453.592,00 |
| 18.12.2025 | 121,92 | 122,80 | 121,01 | 121,90 | 0,12% | 224.475,00 |
| 17.12.2025 | 120,62 | 123,00 | 120,28 | 121,75 | 0,18% | 249.919,00 |
| 16.12.2025 | 121,41 | 122,41 | 120,39 | 121,53 | 0,45% | 312.009,00 |
| 15.12.2025 | 121,57 | 122,66 | 120,67 | 120,99 | -0,63% | 223.131,00 |
| 12.12.2025 | 120,87 | 123,00 | 120,15 | 121,76 | -0,29% | 265.221,00 |
| 11.12.2025 | 121,12 | 122,41 | 120,70 | 122,11 | 0,92% | 294.224,00 |
| 10.12.2025 | 116,12 | 121,51 | 115,76 | 121,00 | 4,78% | 379.042,00 |
| 09.12.2025 | 114,93 | 116,72 | 114,54 | 115,48 | 0,17% | 193.377,00 |
| 08.12.2025 | 112,55 | 115,91 | 112,55 | 115,28 | 0,54% | 282.862,00 |
| 05.12.2025 | 115,53 | 115,94 | 113,72 | 114,66 | -0,30% | 290.596,00 |
| 04.12.2025 | 114,37 | 115,96 | 113,20 | 115,00 | 0,39% | 222.053,00 |
| 03.12.2025 | 115,88 | 118,26 | 114,43 | 114,55 | -2,02% | 192.276,00 |
| 02.12.2025 | 115,01 | 117,14 | 113,65 | 116,91 | 2,29% | 198.572,00 |
| 01.12.2025 | 113,05 | 116,74 | 112,68 | 114,29 | 0,55% | 217.912,00 |
| 28.11.2025 | 113,96 | 115,02 | 113,47 | 113,67 | -1,77% | 190.043,00 |
| 26.11.2025 | 116,15 | 118,00 | 115,57 | 115,72 | -0,91% | 343.274,00 |
| 25.11.2025 | 114,79 | 117,27 | 113,35 | 116,78 | 3,99% | 357.944,00 |
| 24.11.2025 | 110,42 | 113,26 | 110,14 | 112,30 | 5,56% | 294.139,00 |
| 20.11.2025 | 108,14 | 108,48 | 104,80 | 106,38 | -0,30% | 216.120,00 |
| 19.11.2025 | 106,38 | 107,19 | 105,21 | 106,70 | 0,17% | 244.407,00 |
| 18.11.2025 | 104,36 | 106,90 | 103,68 | 106,52 | 1,55% | 287.810,00 |
| 17.11.2025 | 106,67 | 107,88 | 104,63 | 104,89 | -3,63% | 275.657,00 |
| 13.11.2025 | 109,12 | 110,16 | 107,75 | 108,84 | -0,41% | 347.594,00 |
| 12.11.2025 | 110,40 | 111,26 | 109,28 | 109,29 | -0,92% | 259.492,00 |
| 11.11.2025 | 109,06 | 111,96 | 107,85 | 110,30 | 0,42% | 213.621,00 |
| 10.11.2025 | 109,20 | 110,95 | 108,14 | 109,84 | 1,06% | 470.186,00 |
| 07.11.2025 | 107,80 | 109,41 | 107,11 | 108,69 | 0,64% | 340.451,00 |
| 06.11.2025 | 108,32 | 109,24 | 106,90 | 108,00 | -2,23% | 273.017,00 |
| 05.11.2025 | 107,03 | 110,70 | 106,21 | 110,46 | 3,39% | 499.591,00 |
| 04.11.2025 | 106,69 | 107,29 | 104,81 | 106,84 | -0,07% | 418.592,00 |
| 03.11.2025 | 103,93 | 107,07 | 102,23 | 106,92 | 3,31% | 864.511,00 |
| 31.10.2025 | 97,00 | 103,65 | 96,16 | 103,49 | 8,20% | 746.917,00 |
| 30.10.2025 | 93,25 | 96,42 | 89,00 | 95,65 | 5,78% | 912.702,00 |
| 29.10.2025 | 93,58 | 93,61 | 88,36 | 90,42 | -2,88% | 1.016.192,00 |
| 28.10.2025 | 91,41 | 93,57 | 91,25 | 93,10 | 1,13% | 261.449,00 |
| 27.10.2025 | 92,83 | 93,23 | 91,46 | 92,06 | 0,02% | 205.795,00 |
| 24.10.2025 | 91,52 | 92,93 | 91,26 | 92,04 | 1,14% | 184.567,00 |
| 23.10.2025 | 90,52 | 91,87 | 90,22 | 91,00 | 0,10% | 204.335,00 |
| 22.10.2025 | 91,17 | 92,61 | 90,35 | 90,91 | 0,65% | 187.876,00 |
| 21.10.2025 | 88,49 | 90,77 | 88,40 | 90,32 | 2,21% | 185.167,00 |
| 20.10.2025 | 88,81 | 90,47 | 88,14 | 88,37 | 0,26% | 170.726,00 |
| 17.10.2025 | 87,46 | 88,60 | 87,00 | 88,14 | 0,69% | 180.034,00 |
| 16.10.2025 | 86,41 | 87,83 | 85,87 | 87,54 | 0,59% | 209.839,00 |
| 15.10.2025 | 86,65 | 88,65 | 86,28 | 87,03 | -0,75% | 273.860,00 |
| 14.10.2025 | 84,46 | 87,87 | 84,33 | 87,69 | 3,44% | 242.592,00 |
| 13.10.2025 | 86,39 | 86,39 | 84,67 | 84,77 | -0,15% | 189.807,00 |
| 10.10.2025 | 87,43 | 87,83 | 84,76 | 84,90 | -2,69% | 298.233,00 |
| 09.10.2025 | 88,19 | 88,67 | 86,95 | 87,25 | -1,78% | 131.422,00 |
| 08.10.2025 | 89,20 | 89,87 | 88,32 | 88,83 | -0,35% | 269.236,00 |
| 07.10.2025 | 91,10 | 91,10 | 88,60 | 89,14 | -1,16% | 308.353,00 |
| 06.10.2025 | 93,60 | 94,44 | 90,12 | 90,19 | -3,56% | 275.811,00 |
| 02.10.2025 | 93,22 | 94,02 | 91,93 | 93,52 | 1,05% | 392.146,00 |
| 01.10.2025 | 93,85 | 93,85 | 91,75 | 92,55 | -0,64% | 192.179,00 |
| 30.09.2025 | 94,34 | 94,34 | 92,15 | 93,15 | -0,64% | 172.900,00 |
| 29.09.2025 | 95,62 | 95,68 | 93,25 | 93,75 | -1,37% | 232.134,00 |
| 26.09.2025 | 94,86 | 95,16 | 94,20 | 95,05 | 0,48% | 194.441,00 |
| 25.09.2025 | 96,07 | 96,23 | 94,11 | 94,60 | -2,08% | 209.343,00 |
| 24.09.2025 | 96,89 | 97,94 | 96,13 | 96,61 | -0,21% | 316.393,00 |
| 23.09.2025 | 98,24 | 98,67 | 96,23 | 96,81 | -0,36% | 177.882,00 |
| 22.09.2025 | 97,90 | 98,44 | 96,55 | 97,16 | -0,29% | 389.825,00 |
| 19.09.2025 | 99,36 | 99,36 | 96,98 | 97,44 | -1,71% | 827.015,00 |
| 18.09.2025 | 99,54 | 99,76 | 98,36 | 99,14 | 0,50% | 245.410,00 |
| 17.09.2025 | 99,85 | 102,51 | 98,41 | 98,65 | -0,75% | 311.715,00 |
| 16.09.2025 | 99,58 | 100,38 | 98,25 | 99,40 | -0,55% | 248.705,00 |
| 15.09.2025 | 101,53 | 101,54 | 99,46 | 99,95 | -0,41% | 324.891,00 |
| 12.09.2025 | 103,24 | 103,53 | 100,25 | 100,36 | -3,51% | 143.970,00 |
| 11.09.2025 | 103,04 | 104,10 | 102,09 | 104,01 | 2,08% | 215.474,00 |
| 10.09.2025 | 103,08 | 103,13 | 101,02 | 101,89 | -1,44% | 254.591,00 |
| 09.09.2025 | 104,63 | 104,63 | 102,71 | 103,38 | -1,77% | 329.688,00 |
| 08.09.2025 | 105,48 | 106,30 | 103,95 | 105,24 | -0,74% | 219.130,00 |
| 05.09.2025 | 106,90 | 108,47 | 104,97 | 106,02 | 0,31% | 230.416,00 |
| 04.09.2025 | 102,68 | 105,92 | 102,68 | 105,69 | 2,56% | 147.551,00 |
| 03.09.2025 | 102,65 | 103,97 | 102,19 | 103,05 | -0,29% | 170.278,00 |
| 02.09.2025 | 103,14 | 104,36 | 103,14 | 103,35 | -1,96% | 150.087,00 |
| 29.08.2025 | 105,84 | 106,31 | 104,20 | 105,42 | -1,01% | 156.887,00 |
| 28.08.2025 | 108,98 | 108,98 | 104,82 | 106,50 | -1,37% | 165.149,00 |