98,710$
-2,16%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 101,03 | 102,22 | 97,74 | 98,71 | -2,16% | 969.182,00 |
| 20.02.2025 | 100,50 | 103,81 | 100,01 | 100,89 | -0,60% | 1.313.085,00 |
| 19.02.2025 | 105,99 | 108,41 | 97,90 | 101,50 | -10,13% | 2.325.361,00 |
| 18.02.2025 | 111,92 | 113,12 | 110,19 | 112,94 | 0,52% | 782.892,00 |
| 14.02.2025 | 112,50 | 113,97 | 111,01 | 112,36 | 0,08% | 427.726,00 |
| 13.02.2025 | 111,40 | 114,19 | 111,25 | 112,27 | 1,39% | 564.847,00 |
| 12.02.2025 | 112,12 | 112,89 | 110,20 | 110,73 | -3,01% | 653.676,00 |
| 11.02.2025 | 113,55 | 115,39 | 113,00 | 114,17 | -0,30% | 543.485,00 |
| 10.02.2025 | 115,73 | 116,02 | 114,39 | 114,51 | -0,62% | 421.988,00 |
| 07.02.2025 | 117,55 | 117,75 | 115,06 | 115,22 | -2,12% | 388.820,00 |
| 06.02.2025 | 119,91 | 119,91 | 115,84 | 117,72 | -0,26% | 518.775,00 |
| 05.02.2025 | 116,36 | 118,96 | 116,36 | 118,03 | 1,21% | 539.662,00 |
| 04.02.2025 | 117,61 | 117,95 | 115,06 | 116,62 | -0,95% | 522.225,00 |
| 03.02.2025 | 113,72 | 118,26 | 110,66 | 117,74 | 0,66% | 654.952,00 |
| 31.01.2025 | 118,16 | 119,58 | 116,94 | 116,97 | -1,00% | 763.094,00 |
| 30.01.2025 | 115,06 | 118,86 | 114,52 | 118,15 | 2,94% | 566.626,00 |
| 29.01.2025 | 114,73 | 115,42 | 113,92 | 114,78 | 0,10% | 346.182,00 |
| 28.01.2025 | 114,10 | 115,09 | 112,48 | 114,67 | -0,25% | 494.359,00 |
| 27.01.2025 | 114,26 | 116,53 | 113,61 | 114,96 | -0,09% | 476.200,00 |
| 24.01.2025 | 115,76 | 116,39 | 114,16 | 115,06 | -0,38% | 545.182,00 |
| 23.01.2025 | 116,32 | 116,48 | 114,19 | 115,50 | -0,57% | 377.817,00 |
| 22.01.2025 | 118,19 | 118,41 | 115,63 | 116,16 | -1,26% | 459.833,00 |
| 21.01.2025 | 117,26 | 118,21 | 116,38 | 117,64 | 2,38% | 674.222,00 |
| 17.01.2025 | 117,18 | 118,46 | 114,26 | 114,91 | -0,55% | 833.180,00 |
| 16.01.2025 | 114,23 | 115,87 | 113,60 | 115,55 | 0,99% | 496.497,00 |
| 15.01.2025 | 112,61 | 115,05 | 111,37 | 114,42 | 4,78% | 585.730,00 |
| 14.01.2025 | 107,93 | 110,17 | 107,80 | 109,20 | 3,31% | 620.738,00 |
| 13.01.2025 | 105,00 | 106,66 | 104,48 | 105,70 | 0,58% | 588.253,00 |
| 10.01.2025 | 104,44 | 106,75 | 104,25 | 105,09 | -1,37% | 601.260,00 |
| 08.01.2025 | 107,20 | 107,20 | 104,70 | 106,55 | -0,75% | 522.987,00 |
| 07.01.2025 | 111,11 | 111,11 | 106,19 | 107,36 | -3,51% | 666.092,00 |
| 06.01.2025 | 109,37 | 113,88 | 108,55 | 111,27 | 4,10% | 1.124.987,00 |
| 03.01.2025 | 104,87 | 107,00 | 103,68 | 106,89 | 2,91% | 567.093,00 |
| 02.01.2025 | 104,03 | 105,98 | 103,19 | 103,87 | 0,31% | 640.957,00 |
| 31.12.2024 | 104,33 | 104,44 | 103,30 | 103,55 | 0,12% | 553.720,00 |
| 30.12.2024 | 103,03 | 103,82 | 101,95 | 103,43 | 0,04% | 323.684,00 |
| 27.12.2024 | 104,32 | 105,11 | 103,12 | 103,39 | -1,32% | 425.334,00 |
| 26.12.2024 | 104,19 | 105,07 | 103,52 | 104,77 | -0,30% | 366.565,00 |
| 24.12.2024 | 103,61 | 105,16 | 103,05 | 105,09 | 1,12% | 218.710,00 |
| 23.12.2024 | 105,14 | 105,14 | 102,43 | 103,93 | -0,45% | 476.891,00 |
| 20.12.2024 | 103,05 | 105,29 | 102,67 | 104,40 | 1,22% | 2.534.335,00 |
| 19.12.2024 | 103,75 | 105,27 | 102,94 | 103,14 | -0,87% | 707.904,00 |
| 18.12.2024 | 110,99 | 111,35 | 103,82 | 104,04 | -6,00% | 815.726,00 |
| 17.12.2024 | 111,49 | 112,36 | 109,45 | 110,68 | -2,63% | 652.295,00 |
| 16.12.2024 | 112,59 | 114,55 | 112,01 | 113,67 | 0,74% | 509.225,00 |
| 13.12.2024 | 114,34 | 115,42 | 112,54 | 112,83 | -2,25% | 373.408,00 |
| 12.12.2024 | 117,37 | 117,39 | 115,25 | 115,43 | -1,47% | 340.166,00 |
| 11.12.2024 | 117,40 | 118,42 | 115,84 | 117,15 | 0,45% | 530.795,00 |
| 10.12.2024 | 117,45 | 119,15 | 115,26 | 116,62 | -1,67% | 481.088,00 |
| 09.12.2024 | 121,00 | 121,61 | 118,32 | 118,60 | -1,39% | 599.955,00 |
| 06.12.2024 | 120,85 | 121,50 | 118,71 | 120,27 | 0,26% | 413.460,00 |
| 05.12.2024 | 117,75 | 120,27 | 117,41 | 119,96 | 1,88% | 479.206,00 |
| 04.12.2024 | 117,73 | 118,86 | 116,17 | 117,75 | 0,43% | 481.055,00 |
| 03.12.2024 | 117,33 | 119,56 | 116,12 | 117,25 | -0,07% | 382.604,00 |
| 02.12.2024 | 117,07 | 118,50 | 115,35 | 117,33 | -0,74% | 656.026,00 |
| 29.11.2024 | 118,24 | 118,61 | 116,63 | 118,20 | 1,34% | 230.390,00 |
| 27.11.2024 | 119,84 | 120,80 | 116,06 | 116,64 | -1,95% | 427.712,00 |
| 26.11.2024 | 119,24 | 119,92 | 117,64 | 118,96 | -1,05% | 469.543,00 |
| 25.11.2024 | 117,07 | 122,87 | 117,00 | 120,22 | 3,74% | 991.650,00 |
| 22.11.2024 | 114,84 | 115,92 | 114,51 | 115,89 | 4,04% | 488.548,00 |
| 20.11.2024 | 111,00 | 112,20 | 110,02 | 111,39 | -0,24% | 594.958,00 |
| 19.11.2024 | 114,64 | 114,64 | 111,09 | 111,66 | -3,14% | 729.809,00 |
| 18.11.2024 | 112,30 | 117,59 | 112,04 | 115,28 | 2,96% | 722.266,00 |
| 15.11.2024 | 112,91 | 114,33 | 111,80 | 111,97 | -0,42% | 634.079,00 |
| 14.11.2024 | 111,45 | 113,50 | 111,43 | 112,44 | 0,89% | 446.715,00 |
| 13.11.2024 | 113,35 | 113,98 | 110,79 | 111,45 | -1,18% | 432.576,00 |
| 12.11.2024 | 112,38 | 113,80 | 111,31 | 112,78 | 0,41% | 701.738,00 |
| 11.11.2024 | 113,48 | 114,26 | 112,26 | 112,32 | 0,62% | 471.102,00 |
| 08.11.2024 | 108,74 | 112,21 | 107,83 | 111,63 | 2,58% | 777.784,00 |
| 07.11.2024 | 108,25 | 110,23 | 107,64 | 108,82 | 0,63% | 457.599,00 |
| 06.11.2024 | 113,04 | 113,04 | 106,12 | 108,14 | -0,33% | 1.027.317,00 |
| 05.11.2024 | 105,55 | 112,06 | 105,55 | 108,50 | 7,28% | 1.525.435,00 |
| 04.11.2024 | 100,63 | 103,83 | 100,24 | 101,14 | 0,65% | 860.139,00 |
| 01.11.2024 | 98,98 | 101,81 | 98,90 | 100,49 | 1,61% | 837.071,00 |
| 31.10.2024 | 98,41 | 99,42 | 97,98 | 98,90 | 0,24% | 590.244,00 |
| 30.10.2024 | 98,02 | 100,00 | 98,02 | 98,66 | 0,65% | 471.379,00 |
| 29.10.2024 | 100,56 | 101,49 | 96,90 | 98,02 | -4,08% | 935.816,00 |
| 28.10.2024 | 101,26 | 102,60 | 100,57 | 102,19 | 1,41% | 484.504,00 |
| 25.10.2024 | 103,98 | 104,74 | 100,53 | 100,77 | -2,70% | 395.209,00 |
| 24.10.2024 | 100,67 | 104,11 | 100,25 | 103,57 | 3,50% | 691.436,00 |
| 23.10.2024 | 99,43 | 100,81 | 98,75 | 100,07 | 0,43% | 572.219,00 |
| 22.10.2024 | 102,35 | 103,09 | 99,55 | 99,64 | -3,33% | 486.822,00 |
| 21.10.2024 | 104,48 | 105,54 | 102,98 | 103,07 | -1,99% | 433.111,00 |
| 18.10.2024 | 103,73 | 105,24 | 102,90 | 105,16 | 1,66% | 630.966,00 |
| 17.10.2024 | 104,05 | 105,03 | 102,84 | 103,44 | -1,12% | 587.141,00 |
| 16.10.2024 | 103,60 | 104,91 | 103,35 | 104,61 | 1,13% | 893.951,00 |
| 15.10.2024 | 103,44 | 104,98 | 102,69 | 103,44 | -0,43% | 1.374.401,00 |
| 14.10.2024 | 104,70 | 104,70 | 103,56 | 103,89 | -0,77% | 906.800,00 |
| 11.10.2024 | 104,57 | 105,25 | 104,04 | 104,70 | 0,63% | 659.176,00 |
| 10.10.2024 | 105,98 | 106,18 | 103,77 | 104,04 | -2,56% | 1.066.940,00 |
| 09.10.2024 | 107,08 | 107,49 | 106,33 | 106,77 | -0,17% | 631.551,00 |
| 08.10.2024 | 107,71 | 108,45 | 106,30 | 106,95 | -1,16% | 616.752,00 |
| 07.10.2024 | 105,02 | 108,83 | 104,27 | 108,21 | 2,31% | 698.432,00 |
| 04.10.2024 | 107,53 | 107,83 | 104,81 | 105,77 | -0,76% | 448.362,00 |
| 03.10.2024 | 107,19 | 107,93 | 105,74 | 106,58 | -1,28% | 527.701,00 |
| 02.10.2024 | 107,73 | 108,56 | 107,18 | 107,96 | -0,41% | 394.648,00 |
| 01.10.2024 | 107,87 | 109,73 | 106,94 | 108,40 | 0,87% | 616.490,00 |
| 30.09.2024 | 106,84 | 108,25 | 106,39 | 107,46 | 0,24% | 417.875,00 |
| 27.09.2024 | 107,75 | 108,28 | 106,16 | 107,20 | 0,31% | 357.146,00 |
| 26.09.2024 | 106,22 | 108,50 | 106,05 | 106,87 | 1,54% | 485.376,00 |