8,950$
5,17%
Echtzeit-Aktienkurs LSB Industries
Bid:
Ask:
Aktienkurse zur LSB Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 8,82 | 8,97 | 8,74 | 8,95 | 5,17% | 239.025,00 |
| 20.11.2024 | 8,43 | 8,55 | 8,35 | 8,51 | 1,19% | 163.596,00 |
| 19.11.2024 | 8,44 | 8,51 | 8,32 | 8,41 | -0,83% | 182.104,00 |
| 18.11.2024 | 8,48 | 8,59 | 8,45 | 8,48 | 0,71% | 168.010,00 |
| 15.11.2024 | 8,57 | 8,71 | 8,36 | 8,42 | -0,71% | 246.279,00 |
| 14.11.2024 | 8,74 | 8,78 | 8,43 | 8,48 | -2,86% | 222.211,00 |
| 13.11.2024 | 8,75 | 8,96 | 8,65 | 8,73 | 0,11% | 320.195,00 |
| 12.11.2024 | 8,97 | 9,03 | 8,71 | 8,72 | -4,39% | 382.481,00 |
| 11.11.2024 | 8,85 | 9,13 | 8,80 | 9,12 | 4,59% | 209.745,00 |
| 08.11.2024 | 8,87 | 8,87 | 8,63 | 8,72 | -2,46% | 244.987,00 |
| 07.11.2024 | 8,96 | 9,06 | 8,85 | 8,94 | -0,11% | 204.319,00 |
| 06.11.2024 | 9,06 | 9,14 | 8,67 | 8,95 | 4,56% | 474.983,00 |
| 05.11.2024 | 8,34 | 8,64 | 8,31 | 8,56 | 1,66% | 353.194,00 |
| 04.11.2024 | 8,36 | 8,67 | 8,26 | 8,42 | 1,32% | 301.678,00 |
| 01.11.2024 | 8,25 | 8,41 | 8,11 | 8,31 | 1,34% | 399.879,00 |
| 31.10.2024 | 8,24 | 8,28 | 8,02 | 8,20 | 0,24% | 296.407,00 |
| 30.10.2024 | 8,46 | 8,49 | 7,91 | 8,18 | -2,85% | 621.678,00 |
| 29.10.2024 | 8,76 | 8,76 | 8,42 | 8,42 | -4,10% | 290.703,00 |
| 28.10.2024 | 8,69 | 8,82 | 8,66 | 8,78 | 1,39% | 269.830,00 |
| 25.10.2024 | 8,79 | 8,84 | 8,64 | 8,66 | -0,80% | 208.572,00 |
| 24.10.2024 | 8,82 | 8,82 | 8,63 | 8,73 | -0,46% | 242.466,00 |
| 23.10.2024 | 8,93 | 8,96 | 8,70 | 8,77 | -2,45% | 353.876,00 |
| 22.10.2024 | 9,10 | 9,10 | 8,92 | 8,99 | -1,10% | 211.026,00 |
| 21.10.2024 | 9,21 | 9,25 | 9,00 | 9,09 | -1,20% | 272.926,00 |
| 18.10.2024 | 9,46 | 9,46 | 9,17 | 9,20 | -2,23% | 201.744,00 |
| 17.10.2024 | 9,29 | 9,50 | 9,25 | 9,41 | 0,75% | 300.530,00 |
| 16.10.2024 | 9,35 | 9,45 | 9,29 | 9,34 | 0,97% | 204.620,00 |
| 15.10.2024 | 9,25 | 9,45 | 9,18 | 9,25 | -1,07% | 342.348,00 |
| 14.10.2024 | 9,36 | 9,44 | 9,25 | 9,35 | -0,53% | 277.167,00 |
| 11.10.2024 | 9,48 | 9,57 | 9,29 | 9,40 | -1,67% | 590.443,00 |
| 10.10.2024 | 8,88 | 9,68 | 8,87 | 9,56 | 14,49% | 1.609.817,00 |
| 09.10.2024 | 8,20 | 8,62 | 8,18 | 8,35 | 2,08% | 281.811,00 |
| 08.10.2024 | 8,19 | 8,22 | 7,94 | 8,18 | -0,73% | 256.394,00 |
| 07.10.2024 | 8,43 | 8,52 | 8,19 | 8,24 | -2,60% | 288.989,00 |
| 04.10.2024 | 8,49 | 8,63 | 8,41 | 8,46 | 1,81% | 332.769,00 |
| 03.10.2024 | 8,19 | 8,35 | 8,16 | 8,31 | 0,36% | 252.604,00 |
| 02.10.2024 | 8,14 | 8,35 | 8,13 | 8,28 | 1,97% | 290.217,00 |
| 01.10.2024 | 7,98 | 8,17 | 7,87 | 8,12 | 1,00% | 358.029,00 |
| 30.09.2024 | 7,92 | 8,06 | 7,92 | 8,04 | 0,63% | 247.630,00 |
| 27.09.2024 | 8,05 | 8,15 | 7,90 | 7,99 | 0,50% | 255.604,00 |
| 26.09.2024 | 7,85 | 8,04 | 7,83 | 7,95 | 3,11% | 381.341,00 |
| 25.09.2024 | 7,87 | 7,87 | 7,68 | 7,71 | -2,28% | 217.963,00 |
| 24.09.2024 | 7,73 | 7,97 | 7,71 | 7,89 | 3,41% | 241.634,00 |
| 23.09.2024 | 7,71 | 7,73 | 7,51 | 7,63 | -0,78% | 311.485,00 |
| 20.09.2024 | 7,93 | 7,94 | 7,69 | 7,69 | -4,00% | 1.190.684,00 |
| 19.09.2024 | 7,84 | 8,05 | 7,73 | 8,01 | 5,67% | 440.496,00 |
| 18.09.2024 | 7,63 | 7,89 | 7,56 | 7,58 | -1,04% | 306.339,00 |
| 17.09.2024 | 7,58 | 7,80 | 7,53 | 7,66 | 2,00% | 268.757,00 |
| 16.09.2024 | 7,45 | 7,54 | 7,15 | 7,51 | 1,62% | 491.185,00 |
| 13.09.2024 | 7,25 | 7,46 | 7,21 | 7,39 | 3,21% | 425.720,00 |
| 12.09.2024 | 7,10 | 7,17 | 6,98 | 7,16 | 1,56% | 328.129,00 |
| 11.09.2024 | 7,11 | 7,11 | 6,91 | 7,05 | -1,12% | 410.724,00 |
| 10.09.2024 | 7,20 | 7,20 | 7,03 | 7,13 | -0,83% | 327.365,00 |
| 09.09.2024 | 7,10 | 7,23 | 7,05 | 7,19 | 1,27% | 407.506,00 |
| 06.09.2024 | 7,40 | 7,40 | 7,07 | 7,10 | -4,18% | 378.986,00 |
| 05.09.2024 | 7,56 | 7,65 | 7,32 | 7,41 | -1,20% | 298.831,00 |
| 04.09.2024 | 7,43 | 7,68 | 7,42 | 7,50 | 0,40% | 335.830,00 |
| 03.09.2024 | 7,76 | 7,80 | 7,45 | 7,47 | -5,80% | 339.599,00 |
| 30.08.2024 | 7,90 | 7,96 | 7,79 | 7,93 | -0,38% | 170.802,00 |
| 29.08.2024 | 7,83 | 7,99 | 7,71 | 7,96 | 2,58% | 261.282,00 |
| 28.08.2024 | 7,87 | 7,92 | 7,74 | 7,76 | -2,02% | 276.165,00 |
| 27.08.2024 | 8,05 | 8,05 | 7,89 | 7,92 | -1,98% | 167.338,00 |
| 26.08.2024 | 8,16 | 8,17 | 8,01 | 8,08 | 0,62% | 242.094,00 |
| 23.08.2024 | 7,64 | 8,04 | 7,63 | 8,03 | 5,38% | 212.917,00 |
| 22.08.2024 | 7,73 | 7,73 | 7,60 | 7,62 | -1,04% | 187.525,00 |
| 21.08.2024 | 7,81 | 7,84 | 7,69 | 7,70 | -0,65% | 199.618,00 |
| 20.08.2024 | 7,85 | 8,07 | 7,72 | 7,75 | -1,02% | 230.043,00 |
| 19.08.2024 | 7,78 | 7,89 | 7,76 | 7,83 | 0,38% | 344.356,00 |
| 16.08.2024 | 7,80 | 7,89 | 7,71 | 7,80 | -0,13% | 557.413,00 |
| 15.08.2024 | 7,86 | 7,89 | 7,74 | 7,81 | 1,69% | 293.955,00 |
| 14.08.2024 | 7,87 | 7,87 | 7,55 | 7,68 | -1,92% | 274.201,00 |
| 13.08.2024 | 7,91 | 8,06 | 7,73 | 7,83 | -1,14% | 399.233,00 |
| 12.08.2024 | 7,95 | 8,03 | 7,90 | 7,92 | -0,88% | 283.266,00 |
| 09.08.2024 | 8,21 | 8,21 | 7,92 | 7,99 | -2,92% | 297.377,00 |
| 08.08.2024 | 8,16 | 8,30 | 8,13 | 8,23 | 3,65% | 312.348,00 |
| 07.08.2024 | 8,15 | 8,24 | 7,92 | 7,94 | -0,13% | 331.389,00 |
| 06.08.2024 | 8,17 | 8,24 | 7,84 | 7,95 | -2,69% | 419.573,00 |
| 05.08.2024 | 8,22 | 8,29 | 7,82 | 8,17 | -4,67% | 654.060,00 |
| 02.08.2024 | 8,92 | 9,05 | 8,43 | 8,57 | -8,44% | 407.316,00 |
| 01.08.2024 | 9,84 | 10,40 | 9,17 | 9,36 | 2,74% | 689.919,00 |
| 31.07.2024 | 8,97 | 9,27 | 8,78 | 9,11 | 2,24% | 493.434,00 |
| 30.07.2024 | 8,67 | 8,92 | 8,67 | 8,91 | 3,01% | 264.070,00 |
| 29.07.2024 | 8,67 | 8,76 | 8,57 | 8,65 | 0,12% | 310.122,00 |
| 26.07.2024 | 8,74 | 8,75 | 8,45 | 8,64 | 0,70% | 248.312,00 |
| 25.07.2024 | 8,36 | 8,69 | 8,36 | 8,58 | 2,26% | 350.989,00 |
| 24.07.2024 | 8,42 | 8,59 | 8,33 | 8,39 | -1,06% | 245.272,00 |
| 23.07.2024 | 8,29 | 8,51 | 8,21 | 8,48 | 1,92% | 358.597,00 |
| 22.07.2024 | 8,37 | 8,37 | 8,18 | 8,32 | 0,24% | 211.435,00 |
| 19.07.2024 | 8,43 | 8,43 | 8,17 | 8,30 | -1,31% | 202.849,00 |
| 18.07.2024 | 8,57 | 8,76 | 8,36 | 8,41 | -1,87% | 238.170,00 |
| 17.07.2024 | 8,50 | 8,63 | 8,46 | 8,57 | -0,12% | 312.290,00 |
| 16.07.2024 | 8,14 | 8,61 | 8,12 | 8,58 | 5,93% | 393.154,00 |
| 15.07.2024 | 7,93 | 8,18 | 7,83 | 8,10 | 3,18% | 298.619,00 |
| 12.07.2024 | 7,95 | 8,03 | 7,81 | 7,85 | 0,64% | 274.373,00 |
| 11.07.2024 | 7,75 | 7,93 | 7,72 | 7,80 | 3,17% | 381.284,00 |
| 10.07.2024 | 7,50 | 7,63 | 7,44 | 7,56 | 0,93% | 290.661,00 |
| 09.07.2024 | 7,70 | 7,70 | 7,49 | 7,49 | -3,35% | 351.309,00 |
| 08.07.2024 | 7,83 | 7,92 | 7,71 | 7,75 | -0,26% | 232.608,00 |
| 05.07.2024 | 8,09 | 8,13 | 7,72 | 7,77 | -4,31% | 246.339,00 |
| 03.07.2024 | 7,92 | 8,16 | 7,92 | 8,12 | 2,53% | 160.203,00 |