84,760$
1,22%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 92,41 | 94,25 | 91,62 | 92,78 | 2,23% | 704.924,00 |
| 23.10.2025 | 90,17 | 91,03 | 88,42 | 90,76 | 0,42% | 673.105,00 |
| 22.10.2025 | 92,56 | 92,62 | 90,15 | 90,38 | -2,45% | 588.608,00 |
| 21.10.2025 | 90,94 | 93,08 | 89,95 | 92,65 | 2,09% | 544.364,00 |
| 20.10.2025 | 90,53 | 91,27 | 90,19 | 90,75 | 0,68% | 397.456,00 |
| 17.10.2025 | 89,96 | 90,63 | 88,87 | 90,14 | -0,13% | 304.490,00 |
| 16.10.2025 | 93,74 | 93,74 | 89,41 | 90,26 | -2,97% | 632.819,00 |
| 15.10.2025 | 93,60 | 93,60 | 91,92 | 93,02 | 0,25% | 763.929,00 |
| 14.10.2025 | 89,15 | 93,85 | 89,08 | 92,79 | 3,41% | 801.874,00 |
| 13.10.2025 | 89,17 | 90,34 | 88,58 | 89,73 | 1,01% | 946.114,00 |
| 10.10.2025 | 91,06 | 91,50 | 88,71 | 88,83 | -1,41% | 1.110.383,00 |
| 09.10.2025 | 93,11 | 94,00 | 89,04 | 90,10 | -0,23% | 858.676,00 |
| 08.10.2025 | 89,98 | 91,00 | 89,15 | 90,31 | 0,46% | 615.630,00 |
| 07.10.2025 | 91,31 | 92,55 | 89,03 | 89,90 | 0,80% | 1.129.657,00 |
| 06.10.2025 | 90,41 | 90,88 | 87,95 | 89,19 | -0,88% | 566.999,00 |
| 02.10.2025 | 90,27 | 90,84 | 89,44 | 89,98 | -0,22% | 686.985,00 |
| 01.10.2025 | 88,84 | 90,30 | 88,44 | 90,18 | 1,51% | 993.385,00 |
| 30.09.2025 | 84,75 | 89,02 | 84,68 | 88,84 | 4,27% | 1.197.956,00 |
| 29.09.2025 | 85,05 | 86,21 | 83,38 | 85,20 | 0,57% | 904.365,00 |
| 26.09.2025 | 83,66 | 85,02 | 83,19 | 84,72 | 1,59% | 769.792,00 |
| 25.09.2025 | 82,94 | 83,92 | 82,30 | 83,39 | 0,00% | 765.932,00 |
| 24.09.2025 | 85,37 | 85,97 | 83,00 | 83,39 | -3,14% | 1.237.693,00 |
| 23.09.2025 | 87,27 | 88,00 | 85,81 | 86,09 | -0,92% | 618.293,00 |
| 22.09.2025 | 88,20 | 88,31 | 86,48 | 86,89 | -1,60% | 639.396,00 |
| 19.09.2025 | 90,64 | 90,79 | 87,76 | 88,30 | -2,90% | 1.426.741,00 |
| 18.09.2025 | 90,82 | 91,03 | 89,21 | 90,94 | 0,66% | 1.136.112,00 |
| 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 |