51,640$
-1,39%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 52,65 | 52,65 | 51,52 | 51,64 | -1,39% | 554.171,00 |
| 28.05.2026 | 52,36 | 52,62 | 52,00 | 52,37 | -0,55% | 403.442,00 |
| 27.05.2026 | 52,87 | 53,15 | 52,43 | 52,66 | -0,21% | 257.390,00 |
| 26.05.2026 | 52,68 | 53,16 | 52,52 | 52,77 | 1,01% | 276.551,00 |
| 22.05.2026 | 52,10 | 52,56 | 51,76 | 52,24 | 0,48% | 253.812,00 |
| 21.05.2026 | 51,74 | 52,23 | 51,27 | 51,99 | -0,44% | 214.122,00 |
| 20.05.2026 | 51,74 | 52,32 | 51,31 | 52,22 | 1,44% | 345.865,00 |
| 19.05.2026 | 51,58 | 51,88 | 51,17 | 51,48 | -0,04% | 210.384,00 |
| 18.05.2026 | 51,27 | 51,84 | 51,13 | 51,50 | 1,32% | 251.538,00 |
| 15.05.2026 | 50,93 | 51,25 | 50,33 | 50,83 | -1,17% | 330.858,00 |
| 14.05.2026 | 51,90 | 52,20 | 51,30 | 51,43 | -0,43% | 305.332,00 |
| 13.05.2026 | 51,46 | 51,91 | 51,14 | 51,65 | 0,23% | 297.211,00 |
| 12.05.2026 | 51,32 | 51,90 | 51,16 | 51,53 | -0,54% | 372.685,00 |
| 11.05.2026 | 52,68 | 52,68 | 51,71 | 51,81 | -1,13% | 274.178,00 |
| 08.05.2026 | 52,04 | 52,72 | 52,02 | 52,40 | 1,24% | 241.940,00 |
| 07.05.2026 | 52,38 | 52,79 | 51,64 | 51,76 | -0,94% | 388.860,00 |
| 06.05.2026 | 52,00 | 52,37 | 51,63 | 52,25 | 0,95% | 333.206,00 |
| 05.05.2026 | 51,17 | 51,88 | 50,77 | 51,76 | 2,25% | 270.092,00 |
| 04.05.2026 | 51,74 | 52,04 | 50,39 | 50,62 | -2,35% | 379.435,00 |
| 01.05.2026 | 50,61 | 52,26 | 50,61 | 51,84 | 1,81% | 631.429,00 |
| 30.04.2026 | 49,63 | 51,29 | 49,63 | 50,92 | 1,52% | 428.665,00 |
| 29.04.2026 | 49,69 | 50,45 | 49,50 | 50,16 | -1,67% | 447.928,00 |
| 28.04.2026 | 50,93 | 51,16 | 50,08 | 51,01 | 0,57% | 429.275,00 |
| 27.04.2026 | 50,86 | 51,58 | 50,63 | 50,72 | 0,00% | 342.324,00 |
| 24.04.2026 | 50,51 | 50,92 | 50,25 | 50,72 | 0,42% | 330.137,00 |
| 23.04.2026 | 49,67 | 50,55 | 49,50 | 50,51 | 2,23% | 518.977,00 |
| 22.04.2026 | 50,02 | 50,88 | 49,00 | 49,41 | -2,47% | 630.257,00 |
| 21.04.2026 | 52,13 | 52,13 | 50,63 | 50,66 | -2,61% | 622.632,00 |
| 20.04.2026 | 51,34 | 52,41 | 51,13 | 52,02 | 0,70% | 412.789,00 |
| 17.04.2026 | 51,30 | 51,82 | 50,91 | 51,66 | 1,10% | 800.191,00 |
| 16.04.2026 | 49,32 | 51,18 | 49,20 | 51,10 | 2,86% | 823.557,00 |
| 15.04.2026 | 49,56 | 49,69 | 48,83 | 49,68 | -0,46% | 505.090,00 |
| 14.04.2026 | 48,95 | 50,01 | 48,84 | 49,91 | 1,67% | 476.576,00 |
| 13.04.2026 | 49,64 | 49,72 | 48,60 | 49,09 | -1,27% | 558.014,00 |
| 10.04.2026 | 49,63 | 49,90 | 49,35 | 49,72 | 0,20% | 413.102,00 |
| 09.04.2026 | 49,29 | 50,07 | 49,29 | 49,62 | 0,24% | 624.439,00 |
| 08.04.2026 | 48,51 | 49,52 | 48,51 | 49,50 | 4,01% | 801.722,00 |
| 07.04.2026 | 46,12 | 47,69 | 45,86 | 47,59 | 3,32% | 768.344,00 |
| 06.04.2026 | 46,36 | 46,36 | 45,35 | 46,06 | -0,09% | 566.520,00 |
| 02.04.2026 | 45,60 | 46,75 | 45,49 | 46,10 | 0,20% | 717.964,00 |
| 01.04.2026 | 46,80 | 46,81 | 46,00 | 46,01 | -0,54% | 561.737,00 |
| 31.03.2026 | 46,25 | 46,81 | 45,52 | 46,26 | -0,22% | 616.049,00 |
| 30.03.2026 | 46,55 | 47,06 | 45,95 | 46,36 | 0,52% | 439.136,00 |
| 27.03.2026 | 46,56 | 46,81 | 46,02 | 46,12 | -1,41% | 298.974,00 |
| 26.03.2026 | 45,79 | 46,81 | 45,18 | 46,78 | 1,48% | 678.906,00 |
| 25.03.2026 | 46,99 | 47,29 | 46,08 | 46,10 | -1,28% | 537.782,00 |
| 24.03.2026 | 46,44 | 47,32 | 46,43 | 46,70 | -0,47% | 783.439,00 |
| 23.03.2026 | 47,65 | 47,83 | 46,76 | 46,92 | 0,77% | 495.078,00 |
| 20.03.2026 | 47,67 | 47,75 | 46,10 | 46,56 | -3,42% | 1.514.469,00 |
| 19.03.2026 | 48,40 | 48,89 | 48,01 | 48,21 | -1,03% | 554.630,00 |
| 18.03.2026 | 48,46 | 49,07 | 48,31 | 48,71 | 0,19% | 635.143,00 |
| 17.03.2026 | 48,42 | 48,88 | 48,22 | 48,62 | 1,69% | 387.193,00 |
| 16.03.2026 | 47,78 | 48,27 | 47,38 | 47,81 | 2,35% | 479.812,00 |
| 13.03.2026 | 47,15 | 47,51 | 46,61 | 46,71 | -0,36% | 593.781,00 |
| 12.03.2026 | 46,77 | 47,27 | 46,66 | 46,88 | -1,24% | 609.845,00 |
| 11.03.2026 | 47,30 | 47,50 | 46,59 | 47,47 | -0,19% | 734.395,00 |
| 10.03.2026 | 47,61 | 48,03 | 46,60 | 47,56 | -0,44% | 987.977,00 |
| 09.03.2026 | 46,30 | 47,99 | 45,85 | 47,77 | 0,23% | 700.162,00 |
| 06.03.2026 | 47,89 | 48,09 | 46,97 | 47,66 | -1,69% | 573.906,00 |
| 05.03.2026 | 48,48 | 48,82 | 48,05 | 48,48 | -1,52% | 527.589,00 |
| 04.03.2026 | 48,60 | 49,40 | 48,07 | 49,23 | 1,42% | 418.970,00 |
| 03.03.2026 | 48,49 | 48,93 | 47,60 | 48,54 | -1,12% | 710.199,00 |
| 02.03.2026 | 49,25 | 49,52 | 48,89 | 49,09 | -0,95% | 415.277,00 |
| 27.02.2026 | 49,67 | 50,72 | 49,14 | 49,56 | -0,86% | 885.734,00 |
| 26.02.2026 | 49,06 | 50,01 | 48,79 | 49,99 | 1,98% | 604.478,00 |
| 25.02.2026 | 48,71 | 49,13 | 48,08 | 49,02 | 1,13% | 511.453,00 |
| 24.02.2026 | 48,48 | 48,99 | 48,17 | 48,47 | -0,06% | 692.430,00 |
| 23.02.2026 | 47,72 | 48,65 | 47,32 | 48,50 | 0,39% | 744.751,00 |
| 20.02.2026 | 47,30 | 48,42 | 46,82 | 48,31 | 1,90% | 695.973,00 |
| 19.02.2026 | 48,06 | 48,13 | 47,13 | 47,41 | -1,13% | 610.102,00 |
| 18.02.2026 | 48,38 | 48,70 | 47,24 | 47,95 | -0,89% | 955.819,00 |
| 17.02.2026 | 47,60 | 49,44 | 47,38 | 48,38 | 1,51% | 849.029,00 |
| 13.02.2026 | 47,63 | 48,10 | 46,71 | 47,66 | -1,22% | 1.136.819,00 |
| 12.02.2026 | 51,52 | 52,22 | 46,48 | 48,25 | -6,42% | 1.287.779,00 |
| 11.02.2026 | 51,81 | 52,12 | 51,40 | 51,56 | -0,15% | 588.810,00 |
| 10.02.2026 | 51,51 | 52,00 | 51,27 | 51,64 | 0,62% | 362.873,00 |
| 09.02.2026 | 51,44 | 51,88 | 51,06 | 51,32 | -0,45% | 416.149,00 |
| 06.02.2026 | 51,88 | 52,43 | 51,27 | 51,55 | 0,00% | 555.065,00 |
| 05.02.2026 | 50,16 | 51,68 | 49,93 | 51,55 | 2,81% | 605.743,00 |
| 04.02.2026 | 50,40 | 50,74 | 49,88 | 50,14 | -0,30% | 674.047,00 |
| 03.02.2026 | 49,52 | 50,56 | 49,52 | 50,29 | 1,21% | 461.962,00 |
| 02.02.2026 | 49,65 | 50,49 | 49,54 | 49,69 | 0,28% | 513.586,00 |
| 30.01.2026 | 48,96 | 49,59 | 48,78 | 49,55 | 0,45% | 618.606,00 |
| 29.01.2026 | 48,53 | 49,33 | 48,31 | 49,33 | 2,30% | 383.419,00 |
| 28.01.2026 | 49,46 | 49,76 | 48,11 | 48,22 | -2,53% | 445.679,00 |
| 27.01.2026 | 49,36 | 49,48 | 49,00 | 49,47 | 0,47% | 272.765,00 |
| 26.01.2026 | 49,33 | 49,59 | 48,91 | 49,24 | -0,32% | 337.119,00 |
| 22.01.2026 | 50,37 | 50,43 | 49,25 | 49,40 | -1,46% | 425.681,00 |
| 21.01.2026 | 49,64 | 50,46 | 49,52 | 50,13 | 0,62% | 501.319,00 |
| 20.01.2026 | 50,89 | 51,30 | 49,72 | 49,82 | -2,85% | 669.955,00 |
| 16.01.2026 | 50,26 | 51,29 | 50,06 | 51,28 | 1,79% | 447.227,00 |
| 15.01.2026 | 49,90 | 50,82 | 49,79 | 50,38 | 0,36% | 463.927,00 |
| 14.01.2026 | 50,28 | 50,45 | 49,40 | 50,20 | -0,04% | 451.060,00 |
| 13.01.2026 | 50,29 | 50,47 | 49,32 | 50,22 | -0,06% | 334.274,00 |
| 12.01.2026 | 50,20 | 50,36 | 49,88 | 50,25 | 0,36% | 335.555,00 |
| 09.01.2026 | 50,68 | 51,03 | 50,01 | 50,07 | -1,01% | 549.663,00 |
| 08.01.2026 | 50,42 | 51,11 | 50,14 | 50,58 | 0,82% | 548.835,00 |
| 07.01.2026 | 50,28 | 50,59 | 49,86 | 50,17 | 0,24% | 555.192,00 |
| 06.01.2026 | 49,42 | 50,12 | 49,25 | 50,05 | 0,89% | 870.208,00 |
| 05.01.2026 | 49,43 | 50,19 | 49,30 | 49,61 | 0,06% | 529.776,00 |