9,490$
-1,96%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 9,64 | 9,68 | 9,45 | 9,49 | -1,96% | 4.253.689,00 |
| 05.11.2025 | 9,68 | 9,72 | 9,52 | 9,68 | 0,62% | 5.203.091,00 |
| 04.11.2025 | 9,50 | 9,66 | 9,46 | 9,62 | 0,84% | 4.162.856,00 |
| 03.11.2025 | 9,45 | 9,54 | 9,39 | 9,54 | 0,53% | 5.364.359,00 |
| 31.10.2025 | 9,64 | 9,69 | 9,45 | 9,49 | -2,57% | 4.831.542,00 |
| 30.10.2025 | 9,43 | 9,78 | 9,18 | 9,74 | 2,31% | 4.324.381,00 |
| 29.10.2025 | 9,53 | 9,53 | 9,36 | 9,52 | 0,00% | 3.861.020,00 |
| 28.10.2025 | 9,53 | 9,62 | 9,39 | 9,52 | 0,00% | 3.064.529,00 |
| 27.10.2025 | 9,54 | 9,63 | 9,49 | 9,52 | -0,31% | 2.364.067,00 |
| 24.10.2025 | 9,54 | 9,61 | 9,51 | 9,55 | 0,21% | 4.139.953,00 |
| 23.10.2025 | 9,42 | 9,61 | 9,42 | 9,53 | 0,32% | 3.461.302,00 |
| 22.10.2025 | 9,60 | 9,65 | 9,48 | 9,50 | -0,94% | 3.062.538,00 |
| 21.10.2025 | 9,75 | 9,79 | 9,57 | 9,59 | -1,13% | 2.282.829,00 |
| 20.10.2025 | 9,52 | 9,72 | 9,47 | 9,70 | 2,43% | 2.450.941,00 |
| 17.10.2025 | 9,30 | 9,48 | 9,27 | 9,47 | 1,50% | 3.122.419,00 |
| 16.10.2025 | 9,31 | 9,38 | 9,20 | 9,33 | 1,19% | 3.301.256,00 |
| 15.10.2025 | 9,06 | 9,29 | 9,02 | 9,22 | 2,10% | 4.515.333,00 |
| 14.10.2025 | 8,95 | 9,06 | 8,89 | 9,03 | 0,67% | 3.446.309,00 |
| 13.10.2025 | 8,94 | 8,99 | 8,83 | 8,97 | 1,82% | 2.820.313,00 |
| 10.10.2025 | 9,02 | 9,10 | 8,80 | 8,81 | -1,78% | 3.966.716,00 |
| 09.10.2025 | 9,22 | 9,24 | 8,92 | 8,97 | -2,61% | 4.767.146,00 |
| 08.10.2025 | 9,27 | 9,36 | 9,15 | 9,21 | -0,54% | 2.165.761,00 |
| 07.10.2025 | 9,33 | 9,44 | 9,22 | 9,26 | -0,64% | 5.362.737,00 |
| 06.10.2025 | 9,35 | 9,46 | 9,31 | 9,32 | -0,75% | 3.779.108,00 |
| 02.10.2025 | 9,35 | 9,39 | 9,25 | 9,39 | -0,21% | 4.822.743,00 |
| 01.10.2025 | 8,98 | 9,42 | 8,96 | 9,41 | 5,02% | 4.106.986,00 |
| 30.09.2025 | 9,01 | 9,04 | 8,88 | 8,96 | -0,78% | 4.902.317,00 |
| 29.09.2025 | 9,03 | 9,06 | 8,93 | 9,03 | -0,44% | 4.248.109,00 |
| 26.09.2025 | 9,14 | 9,19 | 9,04 | 9,07 | -0,77% | 4.231.611,00 |
| 25.09.2025 | 9,24 | 9,29 | 9,12 | 9,14 | -1,08% | 1.984.902,00 |
| 24.09.2025 | 9,32 | 9,33 | 9,22 | 9,24 | -1,07% | 3.577.455,00 |
| 23.09.2025 | 9,26 | 9,39 | 9,26 | 9,34 | 0,97% | 3.572.674,00 |
| 22.09.2025 | 9,26 | 9,30 | 9,18 | 9,25 | 0,33% | 2.815.052,00 |
| 19.09.2025 | 9,31 | 9,36 | 9,19 | 9,22 | -0,97% | 6.593.476,00 |
| 18.09.2025 | 9,16 | 9,37 | 9,14 | 9,31 | 1,97% | 5.718.170,00 |
| 17.09.2025 | 9,24 | 9,39 | 9,11 | 9,13 | -0,65% | 4.361.640,00 |
| 16.09.2025 | 9,17 | 9,21 | 9,10 | 9,19 | 0,33% | 2.665.284,00 |
| 15.09.2025 | 9,24 | 9,26 | 9,12 | 9,16 | -0,54% | 1.644.788,00 |
| 12.09.2025 | 9,20 | 9,28 | 9,16 | 9,21 | -0,43% | 1.886.885,00 |
| 11.09.2025 | 9,06 | 9,26 | 9,06 | 9,25 | 2,44% | 3.453.892,00 |
| 10.09.2025 | 9,05 | 9,10 | 9,02 | 9,03 | -0,33% | 1.828.845,00 |
| 09.09.2025 | 9,09 | 9,10 | 9,01 | 9,06 | -0,55% | 1.827.981,00 |
| 08.09.2025 | 9,09 | 9,12 | 9,00 | 9,11 | -0,44% | 2.719.338,00 |
| 05.09.2025 | 9,08 | 9,27 | 9,05 | 9,15 | 0,55% | 1.836.307,00 |
| 04.09.2025 | 9,02 | 9,10 | 8,94 | 9,10 | 1,22% | 2.657.644,00 |
| 03.09.2025 | 8,82 | 9,00 | 8,82 | 8,99 | 1,47% | 1.942.819,00 |
| 02.09.2025 | 9,07 | 9,07 | 8,84 | 8,86 | -2,42% | 2.615.987,00 |
| 29.08.2025 | 9,08 | 9,10 | 9,01 | 9,08 | 0,00% | 2.179.826,00 |
| 28.08.2025 | 9,05 | 9,09 | 8,93 | 9,08 | -0,11% | 2.562.293,00 |
| 27.08.2025 | 9,06 | 9,19 | 8,96 | 9,09 | 2,36% | 5.054.251,00 |
| 26.08.2025 | 8,75 | 8,94 | 8,75 | 8,88 | 0,91% | 6.495.155,00 |
| 25.08.2025 | 8,75 | 8,82 | 8,73 | 8,80 | 0,00% | 2.075.029,00 |
| 22.08.2025 | 8,72 | 8,98 | 8,66 | 8,80 | 2,68% | 3.957.013,00 |
| 21.08.2025 | 8,69 | 8,75 | 8,53 | 8,57 | -1,49% | 3.020.235,00 |
| 20.08.2025 | 8,68 | 8,74 | 8,60 | 8,70 | 0,58% | 3.275.972,00 |
| 19.08.2025 | 8,33 | 8,65 | 8,31 | 8,65 | 6,27% | 6.289.973,00 |
| 18.08.2025 | 8,24 | 8,28 | 8,12 | 8,14 | -1,09% | 1.921.538,00 |
| 15.08.2025 | 8,26 | 8,28 | 8,17 | 8,23 | 0,00% | 2.388.422,00 |
| 14.08.2025 | 8,21 | 8,26 | 8,10 | 8,23 | -0,36% | 3.106.326,00 |
| 13.08.2025 | 8,16 | 8,29 | 8,12 | 8,26 | 1,98% | 3.744.746,00 |
| 12.08.2025 | 8,06 | 8,12 | 7,99 | 8,10 | 0,50% | 2.104.507,00 |
| 11.08.2025 | 8,04 | 8,09 | 7,87 | 8,06 | 0,25% | 4.210.805,00 |
| 08.08.2025 | 8,12 | 8,15 | 8,04 | 8,04 | -0,62% | 3.205.781,00 |
| 07.08.2025 | 8,00 | 8,10 | 7,93 | 8,09 | 1,63% | 3.823.935,00 |
| 06.08.2025 | 8,03 | 8,03 | 7,91 | 7,96 | -0,62% | 3.113.800,00 |
| 05.08.2025 | 7,90 | 8,01 | 7,86 | 8,01 | 2,04% | 3.507.101,00 |
| 04.08.2025 | 7,78 | 7,87 | 7,77 | 7,85 | 1,29% | 3.668.734,00 |
| 01.08.2025 | 7,80 | 7,86 | 7,64 | 7,75 | -0,13% | 3.819.819,00 |
| 31.07.2025 | 7,83 | 7,87 | 7,73 | 7,76 | -1,52% | 4.664.999,00 |
| 30.07.2025 | 8,08 | 8,12 | 7,80 | 7,88 | -2,35% | 5.533.430,00 |
| 29.07.2025 | 7,96 | 8,08 | 7,85 | 8,07 | 1,77% | 4.194.954,00 |
| 28.07.2025 | 8,10 | 8,14 | 7,90 | 7,93 | -1,73% | 4.362.057,00 |
| 25.07.2025 | 8,16 | 8,17 | 8,03 | 8,07 | -1,10% | 2.610.277,00 |
| 24.07.2025 | 8,26 | 8,32 | 8,15 | 8,16 | -2,04% | 2.747.398,00 |
| 23.07.2025 | 8,23 | 8,34 | 8,20 | 8,33 | 0,73% | 3.220.331,00 |
| 22.07.2025 | 8,16 | 8,30 | 8,13 | 8,27 | 1,22% | 3.116.034,00 |
| 21.07.2025 | 8,34 | 8,35 | 8,16 | 8,17 | -0,97% | 4.148.662,00 |
| 18.07.2025 | 8,33 | 8,35 | 8,20 | 8,25 | -0,60% | 3.561.386,00 |
| 17.07.2025 | 8,47 | 8,48 | 8,18 | 8,30 | -1,54% | 5.083.402,00 |
| 16.07.2025 | 8,53 | 8,55 | 8,38 | 8,43 | 0,12% | 2.906.768,00 |
| 15.07.2025 | 8,48 | 8,56 | 8,41 | 8,42 | -0,24% | 4.303.907,00 |
| 14.07.2025 | 8,59 | 8,64 | 8,35 | 8,44 | -1,75% | 4.767.068,00 |
| 11.07.2025 | 8,41 | 8,60 | 8,39 | 8,59 | 0,94% | 5.197.357,00 |
| 10.07.2025 | 8,35 | 8,56 | 8,31 | 8,51 | 2,04% | 3.559.556,00 |
| 09.07.2025 | 8,36 | 8,40 | 8,30 | 8,34 | -0,12% | 2.973.120,00 |
| 08.07.2025 | 8,29 | 8,42 | 8,26 | 8,35 | 0,48% | 3.169.290,00 |
| 07.07.2025 | 8,40 | 8,46 | 8,27 | 8,31 | -1,19% | 4.535.935,00 |
| 03.07.2025 | 8,44 | 8,46 | 8,37 | 8,41 | 0,12% | 2.237.268,00 |
| 02.07.2025 | 8,34 | 8,40 | 8,28 | 8,40 | 0,60% | 4.092.630,00 |
| 01.07.2025 | 8,20 | 8,53 | 8,18 | 8,35 | 1,09% | 3.772.664,00 |
| 30.06.2025 | 8,31 | 8,32 | 8,13 | 8,26 | -2,13% | 4.512.314,00 |
| 27.06.2025 | 8,47 | 8,55 | 8,36 | 8,44 | -0,12% | 4.761.930,00 |
| 26.06.2025 | 8,43 | 8,46 | 8,33 | 8,45 | 0,72% | 6.684.741,00 |
| 25.06.2025 | 8,68 | 8,68 | 8,38 | 8,39 | -4,11% | 6.709.781,00 |
| 24.06.2025 | 8,87 | 8,88 | 8,73 | 8,75 | -1,13% | 3.270.357,00 |
| 23.06.2025 | 8,74 | 8,85 | 8,68 | 8,85 | 1,26% | 2.233.661,00 |
| 20.06.2025 | 8,72 | 8,79 | 8,66 | 8,74 | 0,58% | 3.674.925,00 |
| 18.06.2025 | 8,53 | 8,79 | 8,50 | 8,69 | 1,64% | 3.949.807,00 |
| 17.06.2025 | 8,52 | 8,61 | 8,46 | 8,55 | 0,23% | 2.798.116,00 |
| 16.06.2025 | 8,59 | 8,71 | 8,52 | 8,53 | -0,23% | 2.181.727,00 |