77,560$
3,02%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 76,99 | 79,34 | 76,37 | 77,56 | 3,02% | 1.899.792,00 |
| 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 |
| 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 | 4,77% | 1.628.232,00 |
| 23.02.2026 | 80,88 | 81,46 | 78,53 | 81,40 | 0,15% | 1.214.445,00 |
| 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 |