90,340$
-3,82%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 93,96 | 96,41 | 90,05 | 90,34 | -3,82% | 905.329,00 |
| 16.09.2025 | 95,13 | 95,95 | 93,22 | 93,93 | -1,10% | 512.091,00 |
| 15.09.2025 | 96,47 | 96,52 | 94,30 | 94,97 | -0,98% | 579.320,00 |
| 12.09.2025 | 97,46 | 97,46 | 95,85 | 95,91 | -1,87% | 303.925,00 |
| 11.09.2025 | 96,08 | 97,88 | 95,81 | 97,74 | 2,44% | 480.635,00 |
| 10.09.2025 | 95,62 | 96,42 | 94,78 | 95,41 | -0,32% | 540.810,00 |
| 09.09.2025 | 98,52 | 98,54 | 95,00 | 95,72 | -3,59% | 431.275,00 |
| 08.09.2025 | 98,45 | 99,37 | 97,40 | 99,28 | 0,26% | 631.326,00 |
| 05.09.2025 | 97,40 | 101,28 | 97,40 | 99,02 | 2,34% | 965.714,00 |
| 04.09.2025 | 93,57 | 96,78 | 93,51 | 96,76 | 4,01% | 1.053.577,00 |
| 03.09.2025 | 93,35 | 93,39 | 91,63 | 93,03 | -0,19% | 478.053,00 |
| 02.09.2025 | 94,06 | 94,06 | 92,60 | 93,21 | -2,00% | 584.647,00 |
| 29.08.2025 | 96,05 | 96,14 | 94,59 | 95,11 | -0,62% | 707.262,00 |
| 28.08.2025 | 96,43 | 96,92 | 94,59 | 95,70 | -0,49% | 713.510,00 |
| 27.08.2025 | 96,59 | 97,84 | 96,06 | 96,17 | -1,20% | 853.665,00 |
| 26.08.2025 | 98,27 | 99,44 | 97,31 | 97,34 | -1,75% | 1.490.579,00 |
| 25.08.2025 | 98,87 | 99,27 | 97,60 | 99,07 | -0,41% | 857.013,00 |
| 22.08.2025 | 93,15 | 99,78 | 91,92 | 99,48 | 7,63% | 1.302.881,00 |
| 21.08.2025 | 92,10 | 93,56 | 90,64 | 92,43 | -0,42% | 1.248.139,00 |
| 20.08.2025 | 96,57 | 97,81 | 92,59 | 92,82 | -5,77% | 1.049.628,00 |
| 19.08.2025 | 97,96 | 99,09 | 97,43 | 98,50 | 1,41% | 425.839,00 |
| 18.08.2025 | 99,53 | 99,72 | 96,79 | 97,13 | -2,39% | 657.088,00 |
| 15.08.2025 | 100,61 | 101,08 | 99,07 | 99,51 | -0,86% | 790.918,00 |
| 14.08.2025 | 100,54 | 101,26 | 99,47 | 100,37 | -2,32% | 859.614,00 |
| 13.08.2025 | 96,29 | 102,86 | 96,29 | 102,75 | 7,48% | 1.340.819,00 |
| 12.08.2025 | 90,50 | 95,87 | 90,13 | 95,60 | 6,18% | 1.333.934,00 |
| 11.08.2025 | 90,79 | 90,97 | 89,65 | 90,04 | -0,85% | 691.429,00 |
| 08.08.2025 | 92,40 | 93,13 | 90,33 | 90,81 | -1,87% | 623.104,00 |
| 07.08.2025 | 93,88 | 94,29 | 91,93 | 92,54 | -0,75% | 1.041.752,00 |
| 06.08.2025 | 89,63 | 93,40 | 87,69 | 93,24 | -1,81% | 2.381.675,00 |
| 05.08.2025 | 91,83 | 95,63 | 91,58 | 94,96 | 3,41% | 1.109.971,00 |
| 04.08.2025 | 90,73 | 92,16 | 90,23 | 91,83 | 1,49% | 809.533,00 |
| 01.08.2025 | 89,59 | 90,58 | 87,94 | 90,48 | 0,08% | 796.550,00 |
| 31.07.2025 | 90,50 | 91,16 | 89,74 | 90,41 | -0,45% | 944.672,00 |
| 30.07.2025 | 90,09 | 91,79 | 89,73 | 90,82 | 0,90% | 976.709,00 |
| 29.07.2025 | 90,01 | 90,51 | 89,15 | 90,01 | 0,61% | 532.282,00 |
| 28.07.2025 | 90,00 | 90,38 | 88,93 | 89,46 | -0,42% | 389.697,00 |
| 25.07.2025 | 88,55 | 90,01 | 88,55 | 89,84 | 1,54% | 453.102,00 |
| 24.07.2025 | 88,39 | 89,19 | 87,49 | 88,48 | -0,76% | 593.489,00 |
| 23.07.2025 | 89,64 | 90,20 | 88,87 | 89,16 | 0,30% | 374.004,00 |
| 22.07.2025 | 86,27 | 89,27 | 86,27 | 88,89 | 3,28% | 527.301,00 |
| 21.07.2025 | 88,58 | 88,58 | 85,93 | 86,07 | -1,53% | 361.100,00 |
| 18.07.2025 | 89,02 | 89,02 | 86,48 | 87,41 | -1,30% | 382.304,00 |
| 17.07.2025 | 87,53 | 89,03 | 87,34 | 88,56 | 1,40% | 576.763,00 |
| 16.07.2025 | 87,15 | 87,91 | 86,52 | 87,34 | 0,25% | 575.325,00 |
| 15.07.2025 | 91,43 | 91,43 | 87,06 | 87,12 | -4,23% | 469.665,00 |
| 14.07.2025 | 92,32 | 92,74 | 90,81 | 90,97 | -2,09% | 428.104,00 |
| 11.07.2025 | 94,54 | 95,59 | 92,70 | 92,91 | -3,70% | 515.257,00 |
| 10.07.2025 | 90,90 | 97,62 | 90,36 | 96,48 | 6,61% | 1.272.595,00 |
| 09.07.2025 | 90,43 | 90,63 | 89,32 | 90,50 | 0,66% | 499.001,00 |
| 08.07.2025 | 89,16 | 90,74 | 89,10 | 89,91 | 0,48% | 494.558,00 |
| 07.07.2025 | 91,00 | 91,31 | 88,71 | 89,48 | -2,50% | 496.929,00 |
| 03.07.2025 | 92,42 | 92,53 | 91,27 | 91,77 | -0,87% | 578.214,00 |
| 02.07.2025 | 91,45 | 92,59 | 90,88 | 92,58 | 1,42% | 480.835,00 |
| 01.07.2025 | 85,32 | 92,01 | 85,21 | 91,28 | 6,15% | 1.274.307,00 |
| 30.06.2025 | 87,77 | 87,77 | 85,85 | 85,99 | -1,96% | 824.132,00 |
| 27.06.2025 | 87,87 | 88,37 | 86,40 | 87,71 | -0,13% | 1.880.338,00 |
| 26.06.2025 | 87,79 | 88,88 | 87,13 | 87,82 | 0,35% | 696.351,00 |
| 25.06.2025 | 87,88 | 88,11 | 86,03 | 87,51 | -0,77% | 1.412.320,00 |
| 24.06.2025 | 87,83 | 88,87 | 87,71 | 88,19 | 0,43% | 637.338,00 |
| 23.06.2025 | 86,00 | 88,03 | 85,00 | 87,81 | 1,40% | 766.709,00 |
| 20.06.2025 | 86,71 | 87,69 | 86,10 | 86,60 | 0,08% | 1.617.255,00 |
| 18.06.2025 | 86,04 | 87,16 | 85,64 | 86,53 | 0,64% | 881.332,00 |
| 17.06.2025 | 87,96 | 88,65 | 85,34 | 85,98 | -2,88% | 1.332.474,00 |
| 16.06.2025 | 88,81 | 90,01 | 88,36 | 88,53 | 0,26% | 638.977,00 |
| 13.06.2025 | 89,40 | 89,91 | 87,49 | 88,30 | -2,39% | 701.748,00 |
| 12.06.2025 | 88,24 | 91,02 | 88,14 | 90,46 | 1,64% | 671.274,00 |
| 11.06.2025 | 91,31 | 91,66 | 88,77 | 89,00 | -1,95% | 1.344.450,00 |
| 10.06.2025 | 92,79 | 93,00 | 90,16 | 90,77 | -1,84% | 1.710.917,00 |
| 09.06.2025 | 92,31 | 92,61 | 91,59 | 92,47 | 0,83% | 325.922,00 |
| 06.06.2025 | 93,38 | 93,38 | 90,88 | 91,71 | -0,82% | 570.550,00 |
| 05.06.2025 | 92,54 | 93,44 | 91,76 | 92,47 | 0,25% | 562.265,00 |
| 04.06.2025 | 91,43 | 93,11 | 90,83 | 92,24 | 1,18% | 890.574,00 |
| 03.06.2025 | 88,98 | 91,83 | 88,52 | 91,16 | 2,19% | 852.401,00 |
| 02.06.2025 | 89,77 | 90,67 | 87,51 | 89,21 | -0,95% | 776.278,00 |
| 30.05.2025 | 90,26 | 90,49 | 89,52 | 90,07 | -0,46% | 722.625,00 |
| 29.05.2025 | 90,71 | 90,79 | 89,64 | 90,49 | 0,87% | 466.772,00 |
| 28.05.2025 | 94,08 | 94,12 | 89,67 | 89,71 | -4,90% | 969.816,00 |
| 27.05.2025 | 93,77 | 94,87 | 93,10 | 94,33 | 1,82% | 672.574,00 |
| 23.05.2025 | 90,13 | 93,48 | 90,13 | 92,64 | 1,27% | 832.600,00 |
| 22.05.2025 | 91,63 | 92,04 | 89,98 | 91,48 | 0,23% | 758.902,00 |
| 21.05.2025 | 91,11 | 93,08 | 90,86 | 91,27 | -0,89% | 1.485.423,00 |
| 20.05.2025 | 93,66 | 94,49 | 91,71 | 92,09 | -2,92% | 715.447,00 |
| 19.05.2025 | 94,43 | 95,54 | 93,39 | 94,86 | -0,65% | 636.132,00 |
| 16.05.2025 | 93,58 | 95,59 | 93,54 | 95,48 | 2,18% | 793.848,00 |
| 15.05.2025 | 91,95 | 93,80 | 91,75 | 93,44 | 0,80% | 439.850,00 |
| 14.05.2025 | 93,96 | 94,10 | 92,41 | 92,70 | -1,32% | 754.408,00 |
| 13.05.2025 | 94,76 | 95,31 | 93,78 | 93,94 | -0,59% | 580.987,00 |
| 12.05.2025 | 94,25 | 95,77 | 93,37 | 94,50 | 4,29% | 590.364,00 |
| 09.05.2025 | 90,78 | 91,87 | 89,84 | 90,61 | 0,28% | 997.102,00 |
| 08.05.2025 | 90,49 | 91,69 | 89,83 | 90,36 | 0,71% | 544.483,00 |
| 07.05.2025 | 89,77 | 91,13 | 89,27 | 89,72 | -0,76% | 1.168.394,00 |
| 06.05.2025 | 87,01 | 92,99 | 86,14 | 90,41 | 3,29% | 1.786.286,00 |
| 05.05.2025 | 86,77 | 89,18 | 86,12 | 87,53 | -0,01% | 1.216.158,00 |
| 02.05.2025 | 87,77 | 88,27 | 86,36 | 87,54 | 1,18% | 688.922,00 |
| 01.05.2025 | 85,96 | 88,70 | 85,35 | 86,52 | 0,24% | 590.127,00 |
| 30.04.2025 | 85,39 | 86,53 | 83,21 | 86,31 | -0,17% | 912.761,00 |
| 29.04.2025 | 86,70 | 87,02 | 84,71 | 86,46 | -0,83% | 378.605,00 |
| 28.04.2025 | 86,42 | 87,35 | 85,97 | 87,18 | 0,75% | 426.703,00 |
| 25.04.2025 | 85,95 | 87,16 | 85,84 | 86,53 | -0,57% | 257.510,00 |