8,220$
1,61%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,09 | 8,24 | 8,07 | 8,22 | 1,61% | 2.490.813,00 |
| 08.05.2025 | 8,03 | 8,15 | 7,88 | 8,09 | 1,38% | 1.894.154,00 |
| 07.05.2025 | 8,04 | 8,07 | 7,94 | 7,98 | 0,13% | 4.171.618,00 |
| 06.05.2025 | 8,01 | 8,04 | 7,92 | 7,97 | -1,12% | 2.256.980,00 |
| 05.05.2025 | 8,11 | 8,21 | 8,06 | 8,06 | -1,10% | 1.716.055,00 |
| 02.05.2025 | 8,07 | 8,21 | 7,95 | 8,15 | 1,88% | 2.439.344,00 |
| 01.05.2025 | 7,95 | 8,22 | 7,85 | 8,00 | 1,39% | 2.398.270,00 |
| 30.04.2025 | 7,92 | 7,92 | 7,67 | 7,89 | 0,00% | 3.905.924,00 |
| 29.04.2025 | 7,95 | 7,96 | 7,81 | 7,89 | -0,50% | 2.564.254,00 |
| 28.04.2025 | 7,80 | 8,01 | 7,79 | 7,93 | 1,41% | 2.466.980,00 |
| 25.04.2025 | 7,81 | 7,84 | 7,76 | 7,82 | -0,26% | 1.688.865,00 |
| 24.04.2025 | 7,72 | 7,91 | 7,72 | 7,84 | 0,90% | 2.408.628,00 |
| 23.04.2025 | 7,79 | 7,99 | 7,71 | 7,77 | 0,78% | 2.885.785,00 |
| 22.04.2025 | 7,71 | 7,78 | 7,61 | 7,71 | 1,58% | 2.564.577,00 |
| 21.04.2025 | 7,65 | 7,69 | 7,46 | 7,59 | -2,19% | 2.571.350,00 |
| 17.04.2025 | 7,73 | 7,93 | 7,73 | 7,76 | 0,52% | 2.754.238,00 |
| 16.04.2025 | 7,71 | 7,84 | 7,66 | 7,72 | 0,39% | 2.576.264,00 |
| 15.04.2025 | 7,70 | 7,76 | 7,65 | 7,69 | 0,13% | 2.650.393,00 |
| 14.04.2025 | 7,66 | 7,75 | 7,55 | 7,68 | 1,72% | 2.901.709,00 |
| 11.04.2025 | 7,35 | 7,57 | 7,23 | 7,55 | 1,62% | 3.887.734,00 |
| 10.04.2025 | 7,47 | 7,64 | 7,24 | 7,43 | -3,38% | 4.658.035,00 |
| 09.04.2025 | 7,11 | 7,77 | 6,85 | 7,69 | 6,51% | 5.361.407,00 |
| 08.04.2025 | 7,75 | 7,77 | 7,12 | 7,22 | -4,37% | 3.945.758,00 |
| 07.04.2025 | 7,70 | 7,97 | 7,42 | 7,55 | -4,91% | 4.800.964,00 |
| 04.04.2025 | 8,22 | 8,22 | 7,81 | 7,94 | -4,80% | 5.293.792,00 |
| 03.04.2025 | 8,54 | 8,64 | 8,32 | 8,34 | -4,36% | 3.063.179,00 |
| 02.04.2025 | 8,59 | 8,74 | 8,58 | 8,72 | 0,58% | 2.251.336,00 |
| 01.04.2025 | 8,67 | 8,77 | 8,56 | 8,67 | 0,23% | 1.885.876,00 |
| 31.03.2025 | 8,62 | 8,70 | 8,58 | 8,65 | -1,14% | 2.367.234,00 |
| 28.03.2025 | 8,88 | 8,88 | 8,68 | 8,75 | -0,68% | 1.629.766,00 |
| 27.03.2025 | 8,87 | 8,95 | 8,81 | 8,81 | -0,68% | 1.812.274,00 |
| 26.03.2025 | 8,79 | 8,95 | 8,79 | 8,87 | 1,26% | 1.788.281,00 |
| 25.03.2025 | 8,82 | 8,88 | 8,67 | 8,76 | -1,35% | 2.607.770,00 |
| 24.03.2025 | 8,78 | 8,91 | 8,69 | 8,88 | 1,72% | 1.936.632,00 |
| 21.03.2025 | 8,98 | 8,98 | 8,71 | 8,73 | -3,11% | 4.725.721,00 |
| 20.03.2025 | 9,02 | 9,13 | 9,00 | 9,01 | -0,66% | 1.379.848,00 |
| 19.03.2025 | 9,06 | 9,16 | 8,95 | 9,07 | -0,11% | 1.650.237,00 |
| 18.03.2025 | 9,15 | 9,18 | 9,06 | 9,08 | -0,98% | 2.185.221,00 |
| 17.03.2025 | 9,08 | 9,20 | 9,04 | 9,17 | 1,21% | 2.004.005,00 |
| 14.03.2025 | 8,99 | 9,09 | 8,88 | 9,06 | 1,68% | 1.620.717,00 |
| 13.03.2025 | 9,12 | 9,25 | 8,90 | 8,91 | -2,30% | 1.902.868,00 |
| 12.03.2025 | 9,16 | 9,20 | 9,03 | 9,12 | -0,44% | 1.988.008,00 |
| 11.03.2025 | 9,26 | 9,26 | 9,04 | 9,16 | 0,00% | 2.323.757,00 |
| 10.03.2025 | 9,16 | 9,29 | 9,12 | 9,16 | 0,00% | 2.085.075,00 |
| 07.03.2025 | 9,20 | 9,26 | 9,13 | 9,16 | -0,11% | 2.156.125,00 |
| 06.03.2025 | 9,20 | 9,23 | 9,06 | 9,17 | -0,54% | 2.948.696,00 |
| 05.03.2025 | 8,97 | 9,26 | 8,96 | 9,22 | 2,22% | 2.794.005,00 |
| 04.03.2025 | 9,00 | 9,15 | 8,98 | 9,02 | -0,11% | 2.597.185,00 |
| 03.03.2025 | 8,97 | 9,07 | 8,94 | 9,03 | 0,78% | 2.827.410,00 |
| 28.02.2025 | 8,84 | 8,97 | 8,80 | 8,96 | 1,70% | 4.489.837,00 |
| 27.02.2025 | 8,67 | 8,86 | 8,64 | 8,81 | 1,50% | 1.607.520,00 |
| 26.02.2025 | 8,75 | 8,77 | 8,63 | 8,68 | -0,34% | 1.270.244,00 |
| 25.02.2025 | 8,67 | 8,83 | 8,66 | 8,71 | 0,81% | 1.534.580,00 |
| 24.02.2025 | 8,64 | 8,75 | 8,61 | 8,64 | 0,12% | 1.268.714,00 |
| 21.02.2025 | 8,69 | 8,70 | 8,60 | 8,63 | 0,00% | 1.824.445,00 |
| 20.02.2025 | 8,51 | 8,70 | 8,51 | 8,63 | 1,05% | 2.140.708,00 |
| 19.02.2025 | 8,45 | 8,63 | 8,44 | 8,54 | 0,00% | 2.522.052,00 |
| 18.02.2025 | 8,46 | 8,56 | 8,45 | 8,54 | 0,59% | 1.578.065,00 |
| 14.02.2025 | 8,61 | 8,71 | 8,48 | 8,49 | -0,70% | 1.946.249,00 |
| 13.02.2025 | 8,36 | 8,59 | 8,24 | 8,55 | 4,65% | 4.585.996,00 |
| 12.02.2025 | 8,29 | 8,35 | 8,15 | 8,17 | -3,31% | 3.093.110,00 |
| 11.02.2025 | 8,27 | 8,47 | 8,22 | 8,45 | 2,05% | 1.697.479,00 |
| 10.02.2025 | 8,30 | 8,32 | 8,23 | 8,28 | -0,12% | 1.282.919,00 |
| 07.02.2025 | 8,34 | 8,38 | 8,21 | 8,29 | -1,07% | 1.524.071,00 |
| 06.02.2025 | 8,35 | 8,42 | 8,28 | 8,38 | 0,36% | 1.898.840,00 |
| 05.02.2025 | 8,41 | 8,41 | 8,28 | 8,35 | 0,36% | 1.486.242,00 |
| 04.02.2025 | 8,21 | 8,39 | 8,18 | 8,32 | 1,09% | 1.371.082,00 |
| 03.02.2025 | 8,17 | 8,31 | 8,11 | 8,23 | -1,08% | 2.365.762,00 |
| 31.01.2025 | 8,43 | 8,47 | 8,28 | 8,32 | -1,42% | 2.465.949,00 |
| 30.01.2025 | 8,36 | 8,50 | 8,35 | 8,44 | 1,81% | 1.347.430,00 |
| 29.01.2025 | 8,49 | 8,49 | 8,23 | 8,29 | -2,70% | 2.570.497,00 |
| 28.01.2025 | 8,58 | 8,63 | 8,48 | 8,52 | -1,05% | 1.136.187,00 |
| 27.01.2025 | 8,50 | 8,67 | 8,50 | 8,61 | 2,26% | 1.632.442,00 |
| 24.01.2025 | 8,40 | 8,49 | 8,36 | 8,42 | -0,12% | 910.119,00 |
| 23.01.2025 | 8,32 | 8,46 | 8,23 | 8,43 | 0,96% | 1.933.174,00 |
| 22.01.2025 | 8,36 | 8,41 | 8,30 | 8,35 | -1,07% | 1.699.468,00 |
| 21.01.2025 | 8,18 | 8,47 | 8,16 | 8,44 | 3,56% | 2.378.524,00 |
| 17.01.2025 | 8,27 | 8,27 | 8,12 | 8,15 | -0,61% | 1.467.417,00 |
| 16.01.2025 | 8,05 | 8,22 | 8,00 | 8,20 | 2,37% | 3.425.466,00 |
| 15.01.2025 | 8,23 | 8,31 | 7,98 | 8,01 | -0,25% | 2.566.037,00 |
| 14.01.2025 | 7,89 | 8,05 | 7,86 | 8,03 | 1,90% | 1.579.547,00 |
| 13.01.2025 | 7,67 | 7,88 | 7,65 | 7,88 | 2,07% | 2.419.089,00 |
| 10.01.2025 | 7,99 | 7,99 | 7,67 | 7,72 | -3,74% | 2.706.872,00 |
| 08.01.2025 | 7,98 | 8,10 | 7,94 | 8,02 | 0,00% | 2.546.114,00 |
| 07.01.2025 | 8,17 | 8,20 | 7,99 | 8,02 | -1,23% | 2.261.934,00 |
| 06.01.2025 | 8,07 | 8,28 | 8,03 | 8,12 | 0,74% | 2.943.144,00 |
| 03.01.2025 | 8,01 | 8,07 | 7,93 | 8,06 | 0,62% | 2.154.597,00 |
| 02.01.2025 | 8,16 | 8,16 | 8,00 | 8,01 | -1,35% | 1.991.298,00 |
| 31.12.2024 | 8,10 | 8,15 | 8,04 | 8,12 | -0,61% | 2.612.544,00 |
| 30.12.2024 | 8,24 | 8,24 | 8,07 | 8,17 | -0,61% | 1.605.043,00 |
| 27.12.2024 | 8,29 | 8,36 | 8,20 | 8,22 | -1,20% | 1.300.367,00 |
| 26.12.2024 | 8,28 | 8,38 | 8,26 | 8,32 | 0,24% | 1.030.130,00 |
| 24.12.2024 | 8,24 | 8,33 | 8,22 | 8,30 | 0,24% | 734.697,00 |
| 23.12.2024 | 8,28 | 8,31 | 8,21 | 8,28 | -0,48% | 1.877.490,00 |
| 20.12.2024 | 8,15 | 8,38 | 8,08 | 8,32 | 1,22% | 6.340.034,00 |
| 19.12.2024 | 8,40 | 8,52 | 8,20 | 8,22 | -2,03% | 3.299.577,00 |
| 18.12.2024 | 8,78 | 8,87 | 8,37 | 8,39 | -4,44% | 2.703.185,00 |
| 17.12.2024 | 8,75 | 8,92 | 8,75 | 8,78 | -1,35% | 1.914.421,00 |
| 16.12.2024 | 9,06 | 9,07 | 8,90 | 8,90 | -1,55% | 1.974.538,00 |
| 13.12.2024 | 9,02 | 9,06 | 8,96 | 9,04 | -0,22% | 1.244.364,00 |