71,910$
-2,31%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 74,05 | 74,19 | 71,33 | 71,91 | -2,31% | 1.256.192,00 |
| 29.07.2026 | 75,37 | 76,44 | 73,44 | 73,61 | -3,84% | 1.626.739,00 |
| 28.07.2026 | 75,22 | 77,79 | 75,22 | 76,55 | 3,13% | 1.019.228,00 |
| 27.07.2026 | 75,19 | 77,34 | 73,68 | 74,23 | -0,34% | 695.355,00 |
| 24.07.2026 | 72,13 | 74,84 | 71,93 | 74,48 | 3,24% | 709.844,00 |
| 23.07.2026 | 70,83 | 72,52 | 70,49 | 72,14 | -0,66% | 854.069,00 |
| 22.07.2026 | 70,85 | 72,63 | 70,38 | 72,62 | 3,37% | 682.181,00 |
| 21.07.2026 | 71,50 | 72,40 | 69,42 | 70,25 | -1,50% | 1.550.637,00 |
| 20.07.2026 | 73,97 | 73,97 | 70,93 | 71,32 | -3,60% | 712.524,00 |
| 17.07.2026 | 77,31 | 77,61 | 73,64 | 73,98 | -3,77% | 847.003,00 |
| 16.07.2026 | 73,44 | 77,20 | 73,44 | 76,88 | 4,68% | 964.250,00 |
| 15.07.2026 | 75,58 | 77,44 | 73,38 | 73,44 | -2,61% | 1.612.445,00 |
| 14.07.2026 | 74,04 | 75,80 | 72,98 | 75,41 | 4,45% | 2.039.930,00 |
| 13.07.2026 | 73,21 | 74,47 | 71,85 | 72,20 | -1,31% | 967.145,00 |
| 10.07.2026 | 72,98 | 74,71 | 72,98 | 73,16 | 0,61% | 1.215.155,00 |
| 09.07.2026 | 72,37 | 73,51 | 72,15 | 72,72 | 0,87% | 1.072.894,00 |
| 08.07.2026 | 74,00 | 74,00 | 70,25 | 72,09 | -3,60% | 1.496.940,00 |
| 07.07.2026 | 77,96 | 78,60 | 74,23 | 74,78 | -3,65% | 1.417.874,00 |
| 06.07.2026 | 79,13 | 79,49 | 76,65 | 77,61 | -2,14% | 900.658,00 |
| 02.07.2026 | 79,33 | 81,48 | 77,89 | 79,31 | 0,83% | 1.045.925,00 |
| 01.07.2026 | 78,29 | 80,13 | 78,06 | 78,66 | 0,00% | 1.070.529,00 |
| 30.06.2026 | 80,98 | 80,98 | 78,29 | 78,66 | -2,33% | 1.394.379,00 |
| 29.06.2026 | 80,92 | 81,51 | 78,47 | 80,54 | -2,23% | 1.035.649,00 |
| 26.06.2026 | 81,25 | 82,73 | 80,60 | 82,38 | 0,96% | 1.279.109,00 |
| 25.06.2026 | 80,29 | 83,75 | 80,29 | 81,60 | 2,40% | 1.329.760,00 |
| 24.06.2026 | 75,28 | 80,80 | 75,28 | 79,69 | 7,44% | 1.843.486,00 |
| 23.06.2026 | 76,29 | 76,29 | 73,70 | 74,17 | -2,07% | 805.553,00 |
| 22.06.2026 | 76,31 | 77,47 | 75,28 | 75,74 | -2,35% | 606.208,00 |
| 18.06.2026 | 76,99 | 79,34 | 76,37 | 77,56 | 3,02% | 1.963.167,00 |
| 17.06.2026 | 77,22 | 79,64 | 75,24 | 75,29 | -2,65% | 895.512,00 |
| 16.06.2026 | 77,86 | 78,94 | 77,04 | 77,34 | 0,14% | 673.648,00 |
| 15.06.2026 | 77,27 | 79,69 | 76,95 | 77,23 | 2,92% | 839.826,00 |
| 12.06.2026 | 75,72 | 76,87 | 74,63 | 75,04 | 0,37% | 1.008.838,00 |
| 11.06.2026 | 72,33 | 74,96 | 70,44 | 74,76 | 4,18% | 1.112.141,00 |
| 10.06.2026 | 71,56 | 72,44 | 70,19 | 71,76 | -1,01% | 1.046.433,00 |
| 09.06.2026 | 71,10 | 73,45 | 70,93 | 72,49 | 3,48% | 1.143.412,00 |
| 08.06.2026 | 70,73 | 71,20 | 69,40 | 70,05 | -0,78% | 830.548,00 |
| 05.06.2026 | 70,90 | 72,27 | 70,45 | 70,60 | -0,97% | 1.686.181,00 |
| 04.06.2026 | 74,65 | 75,10 | 71,01 | 71,29 | -3,39% | 1.393.753,00 |
| 03.06.2026 | 72,90 | 74,50 | 72,63 | 73,79 | -0,11% | 613.747,00 |
| 02.06.2026 | 72,75 | 75,04 | 72,48 | 73,87 | -0,89% | 905.651,00 |
| 01.06.2026 | 75,46 | 75,48 | 72,22 | 74,53 | -2,42% | 801.936,00 |
| 29.05.2026 | 76,11 | 76,94 | 75,33 | 76,38 | 0,38% | 1.169.818,00 |
| 28.05.2026 | 74,30 | 76,68 | 73,40 | 76,09 | 1,13% | 934.019,00 |
| 27.05.2026 | 74,25 | 76,52 | 74,12 | 75,24 | 2,37% | 940.399,00 |
| 26.05.2026 | 70,90 | 73,78 | 70,37 | 73,50 | 4,24% | 779.358,00 |
| 22.05.2026 | 70,41 | 71,14 | 69,03 | 70,51 | 0,53% | 823.853,00 |
| 21.05.2026 | 68,67 | 70,70 | 67,80 | 70,14 | 0,11% | 1.542.884,00 |
| 20.05.2026 | 67,18 | 70,35 | 66,12 | 70,06 | 4,54% | 1.068.298,00 |
| 19.05.2026 | 69,73 | 70,23 | 67,00 | 67,02 | -4,86% | 879.414,00 |
| 18.05.2026 | 69,58 | 73,20 | 69,47 | 70,44 | 0,83% | 1.070.360,00 |
| 15.05.2026 | 72,55 | 73,03 | 69,83 | 69,86 | -5,08% | 1.081.009,00 |
| 14.05.2026 | 70,94 | 74,08 | 70,30 | 73,60 | 4,78% | 854.141,00 |
| 13.05.2026 | 71,05 | 71,50 | 69,65 | 70,24 | -2,10% | 869.013,00 |
| 12.05.2026 | 73,34 | 73,74 | 71,15 | 71,75 | -1,69% | 1.290.342,00 |
| 11.05.2026 | 75,03 | 75,16 | 72,72 | 72,98 | -2,89% | 1.209.748,00 |
| 08.05.2026 | 75,84 | 76,50 | 74,26 | 75,15 | -0,45% | 1.486.187,00 |
| 07.05.2026 | 71,74 | 76,43 | 71,74 | 75,49 | 4,14% | 2.401.671,00 |
| 06.05.2026 | 70,31 | 73,20 | 66,68 | 72,49 | 3,93% | 2.721.954,00 |
| 05.05.2026 | 69,91 | 70,64 | 68,66 | 69,75 | 1,07% | 1.897.259,00 |
| 04.05.2026 | 70,57 | 70,65 | 68,63 | 69,01 | -3,16% | 1.856.319,00 |
| 01.05.2026 | 72,47 | 73,36 | 71,20 | 71,26 | -1,29% | 767.985,00 |
| 30.04.2026 | 72,09 | 73,12 | 70,71 | 72,19 | 0,14% | 847.895,00 |
| 29.04.2026 | 75,50 | 75,53 | 71,18 | 72,09 | -4,68% | 1.508.440,00 |
| 28.04.2026 | 76,81 | 76,88 | 75,13 | 75,63 | -1,16% | 947.002,00 |
| 27.04.2026 | 75,27 | 77,18 | 74,88 | 76,52 | 1,61% | 1.429.164,00 |
| 24.04.2026 | 74,70 | 75,52 | 73,30 | 75,31 | 0,82% | 1.175.955,00 |
| 23.04.2026 | 74,00 | 75,32 | 73,38 | 74,70 | 1,29% | 798.321,00 |
| 22.04.2026 | 71,89 | 73,81 | 68,87 | 73,75 | 4,30% | 2.405.189,00 |
| 21.04.2026 | 74,25 | 75,80 | 70,01 | 70,71 | -4,06% | 3.307.060,00 |
| 20.04.2026 | 76,41 | 76,49 | 73,63 | 73,70 | -4,25% | 1.789.598,00 |
| 17.04.2026 | 74,43 | 77,88 | 73,79 | 76,97 | 6,15% | 1.375.600,00 |
| 16.04.2026 | 73,99 | 74,94 | 72,20 | 72,51 | -1,76% | 669.309,00 |
| 15.04.2026 | 75,25 | 75,25 | 73,37 | 73,81 | -1,89% | 508.859,00 |
| 14.04.2026 | 76,00 | 76,32 | 74,77 | 75,23 | -0,36% | 547.742,00 |
| 13.04.2026 | 74,20 | 75,57 | 72,31 | 75,50 | 0,95% | 470.394,00 |
| 10.04.2026 | 76,07 | 76,92 | 74,73 | 74,79 | -1,59% | 649.341,00 |
| 09.04.2026 | 74,56 | 76,61 | 74,30 | 76,00 | 0,98% | 796.397,00 |
| 08.04.2026 | 73,40 | 76,14 | 73,07 | 75,26 | 7,68% | 1.560.430,00 |
| 07.04.2026 | 71,26 | 71,82 | 69,34 | 69,89 | -3,11% | 698.574,00 |
| 06.04.2026 | 70,71 | 72,42 | 70,13 | 72,13 | 1,86% | 575.609,00 |
| 02.04.2026 | 71,00 | 73,10 | 69,69 | 70,81 | -2,60% | 781.152,00 |
| 01.04.2026 | 72,61 | 74,00 | 72,21 | 72,70 | -0,07% | 902.832,00 |
| 31.03.2026 | 71,66 | 73,91 | 70,70 | 72,75 | 3,53% | 810.618,00 |
| 30.03.2026 | 72,44 | 72,44 | 70,13 | 70,27 | -1,43% | 761.835,00 |
| 27.03.2026 | 71,95 | 72,26 | 70,84 | 71,29 | -1,63% | 691.081,00 |
| 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 |