602,410$
-1,01%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 612,37 | 619,28 | 602,41 | 602,41 | -1,01% | 217.624,00 |
| 17.09.2024 | 605,80 | 615,29 | 602,58 | 608,58 | 0,84% | 168.385,00 |
| 16.09.2024 | 592,95 | 606,16 | 589,59 | 603,50 | 2,08% | 287.660,00 |
| 13.09.2024 | 587,01 | 591,28 | 579,92 | 591,23 | 2,49% | 278.075,00 |
| 12.09.2024 | 569,11 | 577,53 | 564,11 | 576,87 | 1,71% | 148.228,00 |
| 11.09.2024 | 558,00 | 568,24 | 544,68 | 567,17 | 1,61% | 181.989,00 |
| 10.09.2024 | 560,26 | 562,36 | 554,44 | 558,17 | 0,56% | 194.558,00 |
| 09.09.2024 | 559,21 | 562,38 | 549,23 | 555,07 | 0,09% | 261.427,00 |
| 06.09.2024 | 559,75 | 567,11 | 549,17 | 554,59 | -0,29% | 219.891,00 |
| 05.09.2024 | 553,94 | 556,83 | 542,08 | 556,21 | 0,07% | 346.496,00 |
| 04.09.2024 | 558,83 | 560,03 | 553,00 | 555,81 | -1,09% | 191.259,00 |
| 03.09.2024 | 589,02 | 589,89 | 557,24 | 561,95 | -4,78% | 234.487,00 |
| 30.08.2024 | 579,81 | 591,29 | 576,97 | 590,19 | 2,66% | 262.066,00 |
| 29.08.2024 | 578,70 | 586,25 | 570,15 | 574,88 | -0,12% | 141.585,00 |
| 28.08.2024 | 578,07 | 584,89 | 573,89 | 575,56 | -0,45% | 188.590,00 |
| 27.08.2024 | 571,22 | 584,47 | 567,21 | 578,16 | -0,10% | 126.663,00 |
| 26.08.2024 | 586,64 | 589,76 | 578,50 | 578,75 | -0,92% | 152.885,00 |
| 23.08.2024 | 579,07 | 590,00 | 574,42 | 584,10 | 1,77% | 191.932,00 |
| 22.08.2024 | 582,30 | 582,30 | 568,54 | 573,94 | -1,23% | 192.534,00 |
| 21.08.2024 | 578,00 | 583,66 | 573,86 | 581,08 | 1,43% | 181.230,00 |
| 20.08.2024 | 577,59 | 579,89 | 571,93 | 572,86 | -0,91% | 161.895,00 |
| 19.08.2024 | 570,86 | 583,04 | 569,86 | 578,14 | 1,55% | 237.439,00 |
| 16.08.2024 | 583,54 | 586,32 | 568,22 | 569,29 | -2,69% | 259.635,00 |
| 15.08.2024 | 587,34 | 593,86 | 577,70 | 585,00 | 1,37% | 249.344,00 |
| 14.08.2024 | 576,26 | 581,07 | 572,21 | 577,10 | 0,63% | 198.951,00 |
| 13.08.2024 | 564,99 | 574,33 | 562,34 | 573,49 | 2,56% | 148.744,00 |
| 12.08.2024 | 562,31 | 567,07 | 554,51 | 559,20 | -0,63% | 125.238,00 |
| 09.08.2024 | 557,24 | 565,93 | 553,15 | 562,73 | 0,95% | 150.098,00 |
| 08.08.2024 | 550,00 | 560,89 | 544,96 | 557,44 | 2,61% | 220.151,00 |
| 07.08.2024 | 553,51 | 561,73 | 542,18 | 543,25 | -0,23% | 249.887,00 |
| 06.08.2024 | 536,11 | 555,01 | 530,98 | 544,48 | 1,75% | 170.449,00 |
| 05.08.2024 | 515,00 | 540,59 | 504,41 | 535,10 | -0,53% | 321.447,00 |
| 02.08.2024 | 549,11 | 549,11 | 528,64 | 537,96 | -4,76% | 274.272,00 |
| 01.08.2024 | 584,36 | 589,40 | 556,19 | 564,86 | -3,19% | 267.908,00 |
| 31.07.2024 | 586,25 | 594,65 | 578,48 | 583,50 | 1,65% | 364.706,00 |
| 30.07.2024 | 574,21 | 578,70 | 568,44 | 574,03 | 0,78% | 266.268,00 |
| 29.07.2024 | 574,73 | 574,89 | 562,72 | 569,60 | -0,56% | 211.626,00 |
| 26.07.2024 | 555,66 | 576,99 | 555,53 | 572,80 | 4,96% | 476.932,00 |
| 25.07.2024 | 543,26 | 554,85 | 534,92 | 545,73 | 0,85% | 350.117,00 |
| 24.07.2024 | 535,01 | 559,63 | 532,00 | 541,15 | -4,93% | 814.338,00 |
| 23.07.2024 | 558,36 | 570,80 | 558,36 | 569,21 | 1,54% | 323.116,00 |
| 22.07.2024 | 561,58 | 565,33 | 551,47 | 560,56 | 0,86% | 198.771,00 |
| 19.07.2024 | 553,59 | 559,72 | 547,84 | 555,76 | 0,97% | 344.742,00 |
| 18.07.2024 | 551,07 | 564,46 | 543,03 | 550,40 | -0,20% | 423.502,00 |
| 17.07.2024 | 571,81 | 575,15 | 551,45 | 551,48 | -4,64% | 369.699,00 |
| 16.07.2024 | 570,14 | 583,42 | 566,54 | 578,30 | 2,46% | 257.185,00 |
| 15.07.2024 | 562,20 | 572,49 | 560,63 | 564,44 | 1,30% | 307.018,00 |
| 12.07.2024 | 565,01 | 572,21 | 556,49 | 557,19 | -0,06% | 277.507,00 |
| 11.07.2024 | 552,66 | 564,21 | 550,02 | 557,51 | 2,36% | 318.422,00 |
| 10.07.2024 | 538,72 | 547,51 | 526,28 | 544,66 | 1,69% | 319.150,00 |
| 09.07.2024 | 541,79 | 544,02 | 535,25 | 535,61 | -1,39% | 225.963,00 |
| 08.07.2024 | 547,98 | 553,01 | 542,90 | 543,18 | -0,25% | 173.049,00 |
| 05.07.2024 | 547,17 | 547,34 | 537,15 | 544,55 | -0,46% | 174.756,00 |
| 03.07.2024 | 537,83 | 547,74 | 535,37 | 547,06 | 2,06% | 168.585,00 |
| 02.07.2024 | 523,78 | 538,17 | 523,78 | 536,00 | 2,34% | 285.021,00 |
| 01.07.2024 | 538,29 | 539,96 | 520,53 | 523,72 | -2,10% | 281.996,00 |
| 28.06.2024 | 543,17 | 553,48 | 532,83 | 534,98 | -1,42% | 1.121.205,00 |
| 27.06.2024 | 539,28 | 543,86 | 535,15 | 542,69 | 1,58% | 238.153,00 |
| 26.06.2024 | 530,08 | 534,94 | 527,69 | 534,27 | -0,49% | 212.428,00 |
| 25.06.2024 | 548,40 | 549,07 | 528,07 | 536,92 | -1,90% | 309.043,00 |
| 24.06.2024 | 543,88 | 550,64 | 540,65 | 547,32 | 0,80% | 242.948,00 |
| 21.06.2024 | 543,55 | 543,55 | 520,08 | 543,00 | -0,10% | 429.038,00 |
| 20.06.2024 | 550,00 | 551,06 | 541,00 | 543,55 | -1,25% | 322.767,00 |
| 18.06.2024 | 539,54 | 551,28 | 538,06 | 550,42 | 1,66% | 375.572,00 |
| 17.06.2024 | 530,96 | 543,26 | 529,93 | 541,42 | 1,39% | 270.499,00 |
| 14.06.2024 | 533,37 | 535,99 | 521,84 | 534,00 | -1,11% | 477.901,00 |
| 13.06.2024 | 532,98 | 541,27 | 524,63 | 540,00 | 1,28% | 304.510,00 |
| 12.06.2024 | 516,15 | 537,18 | 514,90 | 533,16 | 5,50% | 456.673,00 |
| 11.06.2024 | 505,13 | 506,84 | 500,92 | 505,35 | -0,32% | 210.734,00 |
| 10.06.2024 | 493,80 | 508,98 | 493,80 | 506,96 | 2,00% | 326.708,00 |
| 07.06.2024 | 489,64 | 498,81 | 487,52 | 497,03 | 1,11% | 258.478,00 |
| 06.06.2024 | 498,39 | 500,67 | 488,17 | 491,55 | -1,61% | 164.152,00 |
| 05.06.2024 | 489,04 | 501,00 | 489,04 | 499,59 | 2,55% | 172.186,00 |
| 04.06.2024 | 494,80 | 497,93 | 484,54 | 487,19 | -1,84% | 255.572,00 |
| 03.06.2024 | 504,56 | 511,14 | 483,42 | 496,31 | -1,25% | 277.342,00 |
| 31.05.2024 | 497,71 | 503,65 | 485,62 | 502,60 | 1,73% | 926.005,00 |
| 30.05.2024 | 487,59 | 495,92 | 485,81 | 494,06 | 1,49% | 192.704,00 |
| 29.05.2024 | 497,73 | 498,48 | 483,98 | 486,81 | -3,21% | 320.279,00 |
| 28.05.2024 | 504,35 | 513,78 | 499,21 | 502,93 | -0,10% | 315.437,00 |
| 24.05.2024 | 493,47 | 503,55 | 488,06 | 503,42 | 2,36% | 173.750,00 |
| 23.05.2024 | 503,93 | 504,24 | 489,19 | 491,82 | -1,33% | 212.765,00 |
| 22.05.2024 | 490,22 | 499,08 | 490,22 | 498,44 | 1,03% | 277.384,00 |
| 21.05.2024 | 490,76 | 494,26 | 483,81 | 493,35 | 0,49% | 246.728,00 |
| 20.05.2024 | 489,90 | 497,94 | 487,72 | 490,92 | 0,22% | 281.314,00 |
| 17.05.2024 | 493,87 | 494,88 | 484,85 | 489,86 | -0,26% | 241.552,00 |
| 16.05.2024 | 503,11 | 503,11 | 490,85 | 491,16 | -2,42% | 233.367,00 |
| 15.05.2024 | 500,00 | 506,41 | 498,77 | 503,32 | 1,30% | 195.445,00 |
| 14.05.2024 | 486,30 | 496,95 | 486,05 | 496,85 | 2,34% | 244.261,00 |
| 13.05.2024 | 495,64 | 495,90 | 484,33 | 485,48 | -1,83% | 164.038,00 |
| 10.05.2024 | 490,37 | 495,55 | 488,40 | 494,51 | 1,19% | 257.455,00 |
| 09.05.2024 | 480,36 | 488,79 | 478,61 | 488,70 | 1,67% | 187.919,00 |
| 08.05.2024 | 471,46 | 481,21 | 467,65 | 480,66 | 2,01% | 222.039,00 |
| 07.05.2024 | 469,13 | 476,48 | 467,39 | 471,20 | 0,23% | 247.574,00 |
| 06.05.2024 | 463,66 | 471,39 | 463,66 | 470,12 | 2,48% | 185.458,00 |
| 03.05.2024 | 463,29 | 470,44 | 458,49 | 458,73 | 0,65% | 234.945,00 |
| 02.05.2024 | 458,41 | 458,41 | 445,63 | 455,79 | 0,14% | 305.012,00 |
| 01.05.2024 | 463,86 | 465,40 | 451,77 | 455,15 | -1,78% | 599.997,00 |
| 30.04.2024 | 476,47 | 480,98 | 462,79 | 463,42 | -2,91% | 263.416,00 |
| 29.04.2024 | 478,99 | 482,20 | 472,91 | 477,31 | 0,04% | 318.651,00 |
| 26.04.2024 | 478,81 | 484,37 | 476,79 | 477,11 | 0,34% | 272.012,00 |