72,470$
-2,61%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 74,33 | 75,69 | 72,39 | 72,47 | -2,61% | 846.373,00 |
| 25.03.2026 | 75,00 | 75,50 | 72,92 | 74,41 | 1,11% | 641.582,00 |
| 24.03.2026 | 71,51 | 74,44 | 71,49 | 73,59 | 1,31% | 554.773,00 |
| 23.03.2026 | 71,63 | 74,44 | 70,47 | 72,64 | 3,89% | 675.595,00 |
| 20.03.2026 | 71,90 | 72,39 | 69,63 | 69,92 | -3,22% | 1.348.900,00 |
| 19.03.2026 | 74,05 | 74,31 | 71,87 | 72,25 | -3,87% | 743.335,00 |
| 18.03.2026 | 77,51 | 77,86 | 74,57 | 75,16 | -2,50% | 593.757,00 |
| 17.03.2026 | 76,06 | 77,31 | 75,50 | 77,09 | 1,78% | 426.268,00 |
| 16.03.2026 | 76,49 | 77,45 | 75,52 | 75,74 | -0,09% | 392.979,00 |
| 13.03.2026 | 76,22 | 76,79 | 75,01 | 75,81 | 0,65% | 438.719,00 |
| 12.03.2026 | 76,68 | 77,28 | 74,90 | 75,32 | -2,22% | 771.606,00 |
| 11.03.2026 | 78,64 | 79,01 | 77,00 | 77,03 | -2,30% | 692.653,00 |
| 10.03.2026 | 77,59 | 79,98 | 76,33 | 78,84 | 1,52% | 1.186.622,00 |
| 09.03.2026 | 74,98 | 78,02 | 74,23 | 77,66 | -0,05% | 680.162,00 |
| 06.03.2026 | 79,37 | 79,37 | 76,74 | 77,70 | -3,43% | 1.441.389,00 |
| 05.03.2026 | 79,73 | 80,74 | 78,75 | 80,46 | -0,16% | 951.380,00 |
| 04.03.2026 | 83,49 | 83,53 | 80,00 | 80,59 | -2,50% | 815.160,00 |
| 03.03.2026 | 80,97 | 82,94 | 78,84 | 82,66 | -1,09% | 1.357.981,00 |
| 02.03.2026 | 82,23 | 84,13 | 81,15 | 83,57 | -1,38% | 1.132.444,00 |
| 27.02.2026 | 81,99 | 84,83 | 80,79 | 84,74 | 1,46% | 1.089.600,00 |
| 26.02.2026 | 82,50 | 83,67 | 81,08 | 83,52 | 1,45% | 675.476,00 |
| 25.02.2026 | 85,43 | 85,57 | 81,46 | 82,33 | -3,46% | 1.443.172,00 |
| 24.02.2026 | 83,60 | 85,74 | 83,10 | 85,28 | 4,92% | 1.628.232,00 |
| 20.02.2026 | 84,77 | 85,70 | 81,19 | 81,28 | -4,61% | 1.337.120,00 |
| 19.02.2026 | 86,04 | 87,36 | 84,73 | 85,21 | -1,23% | 999.855,00 |
| 18.02.2026 | 88,81 | 90,03 | 86,23 | 86,27 | -2,91% | 1.340.398,00 |
| 17.02.2026 | 90,02 | 91,38 | 86,56 | 88,86 | -5,08% | 2.906.782,00 |
| 13.02.2026 | 93,98 | 95,40 | 92,78 | 93,62 | -0,29% | 1.739.781,00 |
| 12.02.2026 | 97,79 | 99,31 | 93,68 | 93,89 | -3,22% | 936.827,00 |
| 11.02.2026 | 97,17 | 97,96 | 94,73 | 97,01 | 0,43% | 1.212.257,00 |
| 10.02.2026 | 96,49 | 100,34 | 96,08 | 96,59 | -2,01% | 2.179.523,00 |
| 09.02.2026 | 96,82 | 98,74 | 96,06 | 98,57 | 1,65% | 788.822,00 |
| 06.02.2026 | 94,37 | 97,45 | 94,37 | 96,97 | 3,35% | 949.704,00 |
| 05.02.2026 | 95,92 | 95,93 | 92,96 | 93,83 | -0,38% | 1.870.906,00 |
| 04.02.2026 | 90,25 | 95,70 | 89,51 | 94,19 | 5,63% | 2.019.236,00 |
| 03.02.2026 | 83,93 | 91,42 | 83,93 | 89,17 | 5,20% | 1.591.729,00 |
| 02.02.2026 | 83,74 | 85,61 | 83,15 | 84,76 | 1,22% | 834.935,00 |
| 30.01.2026 | 85,85 | 85,94 | 83,32 | 83,74 | -3,12% | 939.547,00 |
| 29.01.2026 | 88,15 | 88,15 | 84,15 | 86,44 | -2,25% | 940.761,00 |
| 28.01.2026 | 87,74 | 89,51 | 87,15 | 88,43 | 0,48% | 843.160,00 |
| 27.01.2026 | 90,30 | 90,44 | 87,66 | 88,01 | -2,87% | 813.966,00 |
| 26.01.2026 | 91,53 | 91,80 | 89,33 | 90,61 | -2,16% | 511.710,00 |
| 22.01.2026 | 92,52 | 94,04 | 91,60 | 92,61 | 0,48% | 982.796,00 |
| 21.01.2026 | 92,53 | 93,95 | 91,90 | 92,17 | 0,27% | 676.031,00 |
| 20.01.2026 | 91,52 | 92,37 | 90,95 | 91,92 | -1,31% | 484.759,00 |
| 16.01.2026 | 93,45 | 94,11 | 92,46 | 93,14 | -0,61% | 829.478,00 |
| 15.01.2026 | 92,90 | 94,07 | 91,43 | 93,71 | 1,87% | 841.331,00 |
| 14.01.2026 | 91,55 | 93,58 | 90,13 | 91,99 | 0,71% | 2.251.653,00 |
| 13.01.2026 | 91,38 | 92,31 | 90,91 | 91,34 | -0,04% | 1.403.083,00 |
| 12.01.2026 | 90,94 | 91,48 | 89,80 | 91,38 | -0,73% | 1.717.400,00 |
| 09.01.2026 | 85,34 | 92,37 | 85,34 | 92,05 | 8,96% | 1.985.360,00 |
| 08.01.2026 | 78,08 | 85,69 | 77,87 | 84,48 | 6,73% | 1.434.430,00 |
| 07.01.2026 | 85,24 | 85,68 | 78,86 | 79,15 | -7,00% | 1.233.032,00 |
| 06.01.2026 | 84,01 | 85,33 | 83,50 | 85,11 | 1,45% | 695.099,00 |
| 05.01.2026 | 81,60 | 84,49 | 81,19 | 83,89 | 2,64% | 559.933,00 |
| 02.01.2026 | 80,95 | 82,09 | 79,56 | 81,73 | 1,20% | 776.893,00 |
| 31.12.2025 | 82,23 | 82,23 | 80,66 | 80,76 | -1,90% | 354.937,00 |
| 30.12.2025 | 81,81 | 82,66 | 81,07 | 82,32 | 0,49% | 977.419,00 |
| 29.12.2025 | 82,91 | 83,16 | 81,75 | 81,92 | -1,27% | 1.054.030,00 |
| 26.12.2025 | 82,34 | 83,08 | 82,09 | 82,97 | 0,51% | 230.548,00 |
| 24.12.2025 | 82,66 | 83,08 | 82,10 | 82,55 | 0,68% | 198.715,00 |
| 23.12.2025 | 82,49 | 82,55 | 81,31 | 81,99 | -0,55% | 473.001,00 |
| 22.12.2025 | 80,80 | 82,78 | 80,80 | 82,44 | 2,02% | 729.815,00 |
| 19.12.2025 | 84,38 | 84,42 | 79,01 | 80,81 | -5,16% | 2.978.724,00 |
| 18.12.2025 | 85,04 | 86,48 | 84,98 | 85,21 | 0,91% | 659.228,00 |
| 17.12.2025 | 83,91 | 85,12 | 83,46 | 84,44 | 0,00% | 430.245,00 |
| 16.12.2025 | 85,87 | 86,43 | 84,15 | 84,44 | -1,71% | 762.854,00 |
| 15.12.2025 | 87,00 | 87,17 | 85,77 | 85,91 | -0,88% | 994.938,00 |
| 12.12.2025 | 87,88 | 88,70 | 86,58 | 86,67 | -1,14% | 1.205.805,00 |
| 11.12.2025 | 87,31 | 88,47 | 87,31 | 87,67 | 0,63% | 649.021,00 |
| 10.12.2025 | 84,03 | 87,80 | 83,79 | 87,12 | 3,89% | 1.108.835,00 |
| 09.12.2025 | 84,42 | 84,59 | 83,28 | 83,86 | -0,87% | 683.355,00 |
| 08.12.2025 | 84,01 | 85,05 | 83,36 | 84,60 | 0,46% | 761.126,00 |
| 05.12.2025 | 82,04 | 85,33 | 82,04 | 84,21 | 2,46% | 945.969,00 |
| 04.12.2025 | 82,67 | 83,50 | 81,87 | 82,19 | -0,68% | 641.161,00 |
| 03.12.2025 | 82,16 | 83,24 | 82,03 | 82,75 | 1,11% | 567.906,00 |
| 02.12.2025 | 81,15 | 82,21 | 81,15 | 81,84 | -0,27% | 720.549,00 |
| 01.12.2025 | 81,43 | 83,68 | 80,95 | 82,06 | 0,06% | 918.697,00 |
| 28.11.2025 | 81,60 | 82,64 | 81,52 | 82,01 | 0,63% | 1.106.146,00 |
| 26.11.2025 | 80,95 | 82,07 | 80,81 | 81,50 | 0,15% | 864.596,00 |
| 25.11.2025 | 78,49 | 81,95 | 78,10 | 81,38 | 4,95% | 1.153.960,00 |
| 24.11.2025 | 77,18 | 77,67 | 76,60 | 77,54 | 3,87% | 879.969,00 |
| 20.11.2025 | 75,55 | 76,04 | 74,17 | 74,65 | -0,45% | 703.712,00 |
| 19.11.2025 | 74,75 | 75,38 | 74,02 | 74,99 | 0,44% | 714.578,00 |
| 18.11.2025 | 74,13 | 75,63 | 73,74 | 74,66 | 0,08% | 638.528,00 |
| 17.11.2025 | 74,57 | 75,46 | 73,42 | 74,60 | -1,67% | 1.421.714,00 |
| 13.11.2025 | 77,61 | 78,25 | 75,22 | 75,87 | -2,57% | 865.597,00 |
| 12.11.2025 | 78,31 | 78,56 | 76,33 | 77,87 | 0,19% | 819.500,00 |
| 11.11.2025 | 77,48 | 78,32 | 77,01 | 77,72 | 1,16% | 774.120,00 |
| 10.11.2025 | 79,35 | 79,35 | 76,56 | 76,83 | -2,13% | 1.320.336,00 |
| 07.11.2025 | 76,74 | 78,67 | 76,25 | 78,50 | 1,66% | 1.233.053,00 |
| 06.11.2025 | 77,34 | 79,26 | 76,37 | 77,22 | -1,23% | 1.254.784,00 |
| 05.11.2025 | 83,00 | 83,11 | 78,03 | 78,18 | -8,38% | 3.349.575,00 |
| 04.11.2025 | 84,30 | 85,90 | 83,59 | 85,33 | -0,86% | 992.049,00 |
| 03.11.2025 | 86,87 | 87,06 | 85,22 | 86,07 | -1,19% | 618.246,00 |
| 31.10.2025 | 87,56 | 88,19 | 86,21 | 87,11 | -1,26% | 757.476,00 |
| 30.10.2025 | 87,88 | 90,18 | 87,88 | 88,22 | -0,98% | 528.204,00 |
| 29.10.2025 | 91,13 | 91,13 | 87,62 | 89,09 | -2,53% | 678.168,00 |
| 28.10.2025 | 91,99 | 92,26 | 91,08 | 91,40 | -1,52% | 543.495,00 |
| 27.10.2025 | 93,90 | 93,90 | 91,55 | 92,81 | 0,03% | 479.110,00 |