109,020$
-3,40%
Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 111,04 | 111,63 | 108,72 | 109,02 | -3,40% | 362.116,00 |
| 28.05.2026 | 112,16 | 113,26 | 109,79 | 112,86 | -0,08% | 190.302,00 |
| 27.05.2026 | 113,21 | 115,19 | 112,15 | 112,95 | 1,06% | 254.212,00 |
| 26.05.2026 | 112,00 | 113,98 | 111,39 | 111,77 | 0,09% | 197.508,00 |
| 22.05.2026 | 109,59 | 111,92 | 108,77 | 111,67 | 2,28% | 287.875,00 |
| 21.05.2026 | 108,37 | 110,45 | 106,54 | 109,18 | -0,61% | 293.187,00 |
| 20.05.2026 | 107,57 | 110,08 | 105,98 | 109,85 | 2,30% | 163.674,00 |
| 19.05.2026 | 109,39 | 109,39 | 105,73 | 107,38 | -2,40% | 244.120,00 |
| 18.05.2026 | 111,77 | 112,97 | 109,55 | 110,02 | -0,91% | 151.518,00 |
| 15.05.2026 | 112,76 | 113,69 | 110,02 | 111,03 | -2,58% | 188.891,00 |
| 14.05.2026 | 112,87 | 114,49 | 111,90 | 113,97 | 2,71% | 161.941,00 |
| 13.05.2026 | 112,31 | 112,78 | 110,35 | 110,96 | -1,30% | 239.233,00 |
| 12.05.2026 | 113,71 | 114,68 | 111,31 | 112,42 | -0,64% | 260.062,00 |
| 11.05.2026 | 119,10 | 119,49 | 112,53 | 113,14 | -4,78% | 296.364,00 |
| 08.05.2026 | 117,15 | 118,95 | 113,89 | 118,82 | 2,05% | 205.391,00 |
| 07.05.2026 | 118,16 | 118,86 | 115,54 | 116,43 | -0,44% | 346.880,00 |
| 06.05.2026 | 116,09 | 118,87 | 114,71 | 116,95 | 4,39% | 559.661,00 |
| 05.05.2026 | 106,10 | 113,60 | 103,03 | 112,03 | 4,91% | 692.537,00 |
| 04.05.2026 | 115,75 | 115,75 | 102,14 | 106,79 | -8,56% | 1.007.042,00 |
| 01.05.2026 | 119,32 | 119,32 | 115,50 | 116,79 | -2,04% | 341.261,00 |
| 30.04.2026 | 117,60 | 120,66 | 117,09 | 119,22 | 1,30% | 347.274,00 |
| 29.04.2026 | 117,35 | 119,52 | 115,49 | 117,69 | -0,34% | 232.156,00 |
| 28.04.2026 | 119,23 | 120,10 | 116,18 | 118,09 | -0,41% | 225.052,00 |
| 27.04.2026 | 120,75 | 121,83 | 117,71 | 118,58 | -1,19% | 191.834,00 |
| 24.04.2026 | 120,55 | 121,36 | 118,82 | 120,01 | -0,45% | 175.970,00 |
| 23.04.2026 | 119,76 | 120,61 | 117,73 | 120,55 | 0,73% | 226.407,00 |
| 22.04.2026 | 121,92 | 121,92 | 119,17 | 119,68 | -1,23% | 257.520,00 |
| 21.04.2026 | 122,90 | 123,99 | 119,71 | 121,17 | -0,15% | 321.998,00 |
| 20.04.2026 | 122,83 | 122,83 | 117,52 | 121,35 | -1,69% | 353.213,00 |
| 17.04.2026 | 121,89 | 138,15 | 120,20 | 123,43 | 3,38% | 1.446.724,00 |
| 16.04.2026 | 119,95 | 123,90 | 119,37 | 119,39 | -1,04% | 408.418,00 |
| 15.04.2026 | 127,80 | 130,96 | 120,05 | 120,64 | -5,60% | 957.541,00 |
| 14.04.2026 | 122,91 | 130,67 | 115,89 | 127,80 | 3,73% | 1.671.887,00 |
| 13.04.2026 | 126,28 | 126,59 | 122,26 | 123,20 | -2,44% | 293.199,00 |
| 10.04.2026 | 127,07 | 127,42 | 125,17 | 126,28 | -0,39% | 182.508,00 |
| 09.04.2026 | 125,72 | 128,01 | 124,04 | 126,77 | -0,11% | 220.653,00 |
| 08.04.2026 | 126,00 | 128,56 | 124,92 | 126,91 | 4,56% | 364.310,00 |
| 07.04.2026 | 121,99 | 123,57 | 120,84 | 121,38 | -0,93% | 299.371,00 |
| 06.04.2026 | 121,58 | 122,70 | 120,31 | 122,52 | -0,15% | 121.207,00 |
| 02.04.2026 | 120,98 | 123,65 | 117,44 | 122,70 | -0,11% | 214.844,00 |
| 01.04.2026 | 123,89 | 126,57 | 122,42 | 122,84 | -0,11% | 228.841,00 |
| 31.03.2026 | 121,43 | 125,17 | 120,04 | 122,98 | 2,42% | 233.324,00 |
| 30.03.2026 | 122,05 | 122,46 | 119,81 | 120,07 | -1,05% | 322.284,00 |
| 27.03.2026 | 122,93 | 124,45 | 121,17 | 121,35 | -1,94% | 188.065,00 |
| 26.03.2026 | 121,62 | 123,92 | 121,57 | 123,75 | 0,68% | 215.857,00 |
| 25.03.2026 | 123,21 | 123,90 | 120,70 | 122,92 | -0,06% | 182.303,00 |
| 24.03.2026 | 121,33 | 124,87 | 121,33 | 122,99 | 1,33% | 214.015,00 |
| 23.03.2026 | 123,62 | 124,26 | 119,99 | 121,37 | 3,31% | 221.627,00 |
| 20.03.2026 | 121,03 | 121,03 | 116,64 | 117,48 | -2,95% | 843.648,00 |
| 19.03.2026 | 120,00 | 122,41 | 119,18 | 121,05 | -0,23% | 214.842,00 |
| 18.03.2026 | 123,18 | 124,71 | 120,84 | 121,33 | -1,95% | 330.750,00 |
| 17.03.2026 | 126,43 | 126,71 | 122,07 | 123,74 | -1,18% | 414.844,00 |
| 16.03.2026 | 125,61 | 127,66 | 124,55 | 125,22 | 1,52% | 295.141,00 |
| 13.03.2026 | 122,46 | 124,72 | 121,66 | 123,35 | 0,02% | 220.757,00 |
| 12.03.2026 | 125,58 | 125,58 | 122,96 | 123,33 | -1,95% | 248.574,00 |
| 11.03.2026 | 125,70 | 127,20 | 123,75 | 125,78 | -0,58% | 138.607,00 |
| 10.03.2026 | 128,77 | 130,02 | 126,50 | 126,52 | -1,75% | 368.761,00 |
| 09.03.2026 | 125,13 | 129,31 | 124,02 | 128,77 | -0,71% | 235.470,00 |
| 06.03.2026 | 130,40 | 130,40 | 127,41 | 129,69 | -1,52% | 223.130,00 |
| 05.03.2026 | 134,23 | 136,32 | 130,39 | 131,69 | -2,88% | 276.243,00 |
| 04.03.2026 | 134,52 | 137,94 | 134,37 | 135,60 | 0,14% | 254.879,00 |
| 03.03.2026 | 134,73 | 135,72 | 129,42 | 135,41 | 2,22% | 418.807,00 |
| 02.03.2026 | 130,45 | 133,55 | 130,00 | 132,47 | -0,55% | 215.177,00 |
| 27.02.2026 | 133,38 | 135,46 | 131,19 | 133,20 | -1,70% | 316.461,00 |
| 26.02.2026 | 137,00 | 137,41 | 134,75 | 135,51 | -0,48% | 224.758,00 |
| 25.02.2026 | 140,70 | 141,25 | 133,76 | 136,17 | -3,76% | 504.041,00 |
| 24.02.2026 | 142,65 | 145,13 | 140,02 | 141,49 | -0,29% | 261.984,00 |
| 23.02.2026 | 146,37 | 148,30 | 141,90 | 141,90 | -3,85% | 453.078,00 |
| 20.02.2026 | 145,84 | 149,95 | 144,58 | 147,58 | 1,15% | 310.165,00 |
| 19.02.2026 | 152,57 | 157,02 | 143,89 | 145,90 | -5,11% | 652.171,00 |
| 18.02.2026 | 157,00 | 158,75 | 148,12 | 153,75 | -0,23% | 640.449,00 |
| 17.02.2026 | 157,15 | 158,13 | 153,78 | 154,11 | -1,92% | 418.692,00 |
| 13.02.2026 | 155,70 | 158,19 | 152,05 | 157,13 | 1,51% | 243.230,00 |
| 12.02.2026 | 157,50 | 159,66 | 151,92 | 154,79 | -1,16% | 291.346,00 |
| 11.02.2026 | 154,38 | 157,29 | 154,09 | 156,60 | 1,12% | 190.811,00 |
| 10.02.2026 | 153,91 | 156,30 | 153,91 | 154,87 | 0,32% | 305.426,00 |
| 09.02.2026 | 154,79 | 155,00 | 152,62 | 154,37 | -0,18% | 210.092,00 |
| 06.02.2026 | 153,71 | 155,48 | 152,60 | 154,65 | 1,24% | 242.281,00 |
| 05.02.2026 | 142,19 | 154,13 | 142,19 | 152,75 | -1,00% | 261.639,00 |
| 04.02.2026 | 151,11 | 154,79 | 151,11 | 154,29 | 2,29% | 279.954,00 |
| 03.02.2026 | 148,40 | 151,52 | 148,40 | 150,84 | 1,81% | 315.978,00 |
| 02.02.2026 | 147,09 | 149,09 | 145,94 | 148,16 | 1,00% | 323.584,00 |
| 30.01.2026 | 149,32 | 150,77 | 145,78 | 146,69 | -1,80% | 329.639,00 |
| 29.01.2026 | 145,77 | 149,51 | 145,43 | 149,38 | 1,06% | 738.476,00 |
| 28.01.2026 | 149,00 | 149,73 | 147,15 | 147,82 | -0,16% | 323.926,00 |
| 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 |