75,000$
-1,97%
Echtzeit-Aktienkurs Limbach Holdings
Bid:
Ask:
Aktienkurse zur Limbach Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 75,52 | 77,24 | 75,00 | 75,00 | -1,97% | 139.754,00 |
| 14.03.2025 | 75,56 | 76,72 | 73,73 | 76,51 | 4,38% | 210.235,00 |
| 13.03.2025 | 75,51 | 76,44 | 70,94 | 73,30 | -3,93% | 274.738,00 |
| 12.03.2025 | 83,42 | 84,95 | 75,12 | 76,30 | -4,25% | 399.885,00 |
| 11.03.2025 | 72,17 | 82,00 | 68,71 | 79,69 | 15,63% | 410.300,00 |
| 10.03.2025 | 69,63 | 70,34 | 66,30 | 68,92 | -5,19% | 241.885,00 |
| 07.03.2025 | 72,41 | 74,44 | 68,35 | 72,69 | -0,48% | 164.436,00 |
| 06.03.2025 | 75,55 | 76,62 | 72,14 | 73,04 | -5,67% | 137.029,00 |
| 05.03.2025 | 74,54 | 77,89 | 72,80 | 77,43 | 4,26% | 167.339,00 |
| 04.03.2025 | 75,06 | 76,60 | 71,67 | 74,27 | -4,03% | 303.273,00 |
| 03.03.2025 | 83,88 | 83,88 | 76,35 | 77,39 | -6,80% | 122.518,00 |
| 28.02.2025 | 78,51 | 83,23 | 77,07 | 83,04 | 5,39% | 161.671,00 |
| 27.02.2025 | 82,68 | 85,13 | 78,60 | 78,79 | -5,06% | 198.622,00 |
| 26.02.2025 | 82,59 | 85,26 | 82,41 | 82,99 | 2,05% | 117.954,00 |
| 25.02.2025 | 78,95 | 82,79 | 78,00 | 81,32 | 3,05% | 137.298,00 |
| 24.02.2025 | 81,05 | 81,05 | 76,10 | 78,91 | -1,44% | 255.319,00 |
| 21.02.2025 | 85,05 | 86,53 | 79,03 | 80,07 | -3,94% | 178.656,00 |
| 20.02.2025 | 85,96 | 85,96 | 82,25 | 83,35 | -3,40% | 159.013,00 |
| 19.02.2025 | 85,48 | 86,89 | 83,26 | 86,28 | 0,92% | 187.242,00 |
| 18.02.2025 | 91,15 | 93,59 | 81,29 | 85,49 | -6,29% | 323.104,00 |
| 14.02.2025 | 90,79 | 92,07 | 89,44 | 91,23 | 0,55% | 130.762,00 |
| 13.02.2025 | 92,27 | 94,69 | 87,55 | 90,73 | -0,78% | 138.024,00 |
| 12.02.2025 | 91,62 | 93,69 | 91,00 | 91,44 | -2,73% | 119.532,00 |
| 11.02.2025 | 96,42 | 96,42 | 91,71 | 94,01 | -4,40% | 84.836,00 |
| 10.02.2025 | 97,94 | 100,95 | 96,84 | 98,34 | 0,67% | 90.732,00 |
| 07.02.2025 | 102,17 | 103,89 | 97,41 | 97,69 | -4,23% | 137.672,00 |
| 06.02.2025 | 100,91 | 102,73 | 100,08 | 102,00 | 1,21% | 99.019,00 |
| 05.02.2025 | 97,52 | 101,60 | 96,74 | 100,78 | 4,46% | 119.577,00 |
| 04.02.2025 | 91,29 | 96,60 | 90,11 | 96,48 | 7,36% | 138.231,00 |
| 03.02.2025 | 88,79 | 91,60 | 87,84 | 89,87 | -2,82% | 95.951,00 |
| 31.01.2025 | 99,89 | 100,00 | 92,00 | 92,48 | -7,38% | 196.191,00 |
| 30.01.2025 | 98,24 | 101,65 | 97,10 | 99,85 | 4,11% | 143.590,00 |
| 29.01.2025 | 93,42 | 97,62 | 91,88 | 95,91 | 4,06% | 122.868,00 |
| 28.01.2025 | 90,15 | 92,58 | 88,18 | 92,17 | 2,41% | 228.882,00 |
| 27.01.2025 | 98,19 | 98,19 | 86,19 | 90,00 | -12,14% | 280.611,00 |
| 24.01.2025 | 105,99 | 106,05 | 99,83 | 102,44 | -2,74% | 127.193,00 |
| 23.01.2025 | 102,90 | 105,61 | 97,48 | 105,33 | 0,65% | 177.997,00 |
| 22.01.2025 | 100,42 | 105,72 | 99,87 | 104,65 | 5,11% | 187.948,00 |
| 21.01.2025 | 95,00 | 100,00 | 93,84 | 99,56 | 6,84% | 276.932,00 |
| 17.01.2025 | 95,50 | 96,33 | 91,28 | 93,19 | -1,29% | 632.169,00 |
| 16.01.2025 | 92,74 | 96,57 | 92,14 | 94,41 | 1,04% | 247.704,00 |
| 15.01.2025 | 100,44 | 100,46 | 85,89 | 93,44 | -6,82% | 464.141,00 |
| 14.01.2025 | 99,15 | 100,99 | 96,79 | 100,28 | 3,03% | 104.437,00 |
| 13.01.2025 | 94,40 | 98,40 | 90,73 | 97,33 | 1,28% | 108.951,00 |
| 10.01.2025 | 95,25 | 96,67 | 92,00 | 96,10 | -1,10% | 172.268,00 |
| 08.01.2025 | 93,30 | 98,19 | 91,78 | 97,17 | 2,88% | 201.179,00 |
| 07.01.2025 | 97,71 | 98,34 | 90,15 | 94,45 | -3,46% | 238.818,00 |
| 06.01.2025 | 94,91 | 98,57 | 94,50 | 97,84 | 3,95% | 149.555,00 |
| 03.01.2025 | 89,22 | 94,28 | 89,22 | 94,12 | 6,09% | 116.898,00 |
| 02.01.2025 | 86,54 | 89,99 | 86,00 | 88,72 | 3,72% | 86.384,00 |
| 31.12.2024 | 87,58 | 87,98 | 84,31 | 85,54 | -1,16% | 127.832,00 |
| 30.12.2024 | 84,08 | 87,67 | 82,75 | 86,54 | 0,75% | 135.108,00 |
| 27.12.2024 | 87,56 | 87,91 | 84,03 | 85,90 | -2,81% | 85.487,00 |
| 26.12.2024 | 87,90 | 88,75 | 86,67 | 88,38 | 0,42% | 64.715,00 |
| 24.12.2024 | 87,26 | 88,08 | 86,20 | 88,01 | 0,51% | 49.855,00 |
| 23.12.2024 | 89,46 | 91,16 | 87,46 | 87,56 | -2,79% | 84.022,00 |
| 20.12.2024 | 87,04 | 91,42 | 86,00 | 90,07 | 1,54% | 237.442,00 |
| 19.12.2024 | 86,54 | 89,85 | 86,24 | 88,70 | 3,80% | 181.536,00 |
| 18.12.2024 | 91,42 | 92,87 | 84,59 | 85,45 | -5,69% | 124.858,00 |
| 17.12.2024 | 92,10 | 94,25 | 89,14 | 90,61 | -2,75% | 151.844,00 |
| 16.12.2024 | 94,52 | 97,47 | 93,00 | 93,17 | -1,23% | 103.037,00 |
| 13.12.2024 | 93,82 | 96,98 | 92,76 | 94,33 | -0,18% | 70.787,00 |
| 12.12.2024 | 98,20 | 99,39 | 93,63 | 94,50 | -2,46% | 108.763,00 |
| 11.12.2024 | 95,43 | 98,34 | 94,54 | 96,88 | 3,40% | 111.533,00 |
| 10.12.2024 | 93,39 | 95,21 | 92,06 | 93,69 | 0,06% | 139.039,00 |
| 09.12.2024 | 98,44 | 98,44 | 92,26 | 93,63 | -4,49% | 127.759,00 |
| 06.12.2024 | 100,27 | 100,57 | 96,67 | 98,03 | -2,05% | 146.910,00 |
| 05.12.2024 | 102,14 | 103,32 | 99,70 | 100,08 | -1,94% | 74.492,00 |
| 04.12.2024 | 102,64 | 103,82 | 100,68 | 102,06 | -0,69% | 70.285,00 |
| 03.12.2024 | 102,28 | 104,27 | 100,39 | 102,77 | 0,02% | 91.581,00 |
| 02.12.2024 | 100,53 | 107,00 | 100,53 | 102,75 | 3,28% | 132.610,00 |
| 29.11.2024 | 100,51 | 102,73 | 98,97 | 99,49 | 0,74% | 49.013,00 |
| 27.11.2024 | 103,05 | 103,05 | 98,36 | 98,76 | -3,20% | 73.946,00 |
| 26.11.2024 | 101,67 | 104,43 | 99,99 | 102,03 | -0,45% | 102.640,00 |
| 25.11.2024 | 103,76 | 104,98 | 101,49 | 102,49 | -0,15% | 191.985,00 |
| 22.11.2024 | 99,80 | 103,20 | 98,19 | 102,64 | 5,95% | 100.999,00 |
| 20.11.2024 | 99,81 | 100,61 | 95,16 | 96,88 | -2,55% | 80.450,00 |
| 19.11.2024 | 93,24 | 99,97 | 92,72 | 99,42 | 5,88% | 135.366,00 |
| 18.11.2024 | 92,10 | 95,59 | 92,10 | 93,90 | 1,97% | 126.803,00 |
| 15.11.2024 | 89,16 | 92,45 | 85,65 | 92,09 | 3,69% | 124.841,00 |
| 14.11.2024 | 90,00 | 92,67 | 88,39 | 88,81 | -2,68% | 148.203,00 |
| 13.11.2024 | 93,75 | 94,23 | 90,46 | 91,26 | -2,27% | 88.035,00 |
| 12.11.2024 | 93,78 | 95,28 | 91,78 | 93,38 | -1,00% | 106.824,00 |
| 11.11.2024 | 97,49 | 98,36 | 92,36 | 94,33 | -2,70% | 147.054,00 |
| 08.11.2024 | 94,80 | 97,40 | 93,23 | 96,94 | 3,40% | 154.324,00 |
| 07.11.2024 | 93,98 | 95,22 | 90,62 | 93,75 | 0,06% | 211.784,00 |
| 06.11.2024 | 82,67 | 95,26 | 80,37 | 93,69 | 20,44% | 425.676,00 |
| 05.11.2024 | 74,17 | 78,34 | 74,17 | 77,79 | 5,72% | 128.363,00 |
| 04.11.2024 | 76,29 | 77,42 | 73,35 | 73,58 | -3,62% | 168.660,00 |
| 01.11.2024 | 76,79 | 78,94 | 75,85 | 76,34 | 0,49% | 85.655,00 |
| 31.10.2024 | 77,86 | 78,95 | 75,15 | 75,97 | -3,16% | 78.463,00 |
| 30.10.2024 | 78,66 | 79,87 | 77,97 | 78,45 | -0,49% | 65.218,00 |
| 29.10.2024 | 76,50 | 78,84 | 75,78 | 78,84 | 2,15% | 71.310,00 |
| 28.10.2024 | 78,00 | 80,44 | 77,17 | 77,18 | 0,04% | 112.714,00 |
| 25.10.2024 | 81,59 | 82,00 | 76,28 | 77,15 | -4,86% | 134.518,00 |
| 24.10.2024 | 81,03 | 82,00 | 80,22 | 81,09 | -0,05% | 74.693,00 |
| 23.10.2024 | 80,22 | 81,47 | 79,00 | 81,13 | 0,30% | 78.945,00 |
| 22.10.2024 | 81,87 | 81,87 | 79,78 | 80,89 | -1,45% | 72.805,00 |
| 21.10.2024 | 82,67 | 83,24 | 81,30 | 82,08 | 0,45% | 95.722,00 |
| 18.10.2024 | 81,62 | 82,36 | 80,39 | 81,71 | 0,34% | 145.246,00 |