9,410$
0,75%
Echtzeit-Aktienkurs LSB Industries
Bid:
Ask:
Aktienkurse zur LSB Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 7,98 | 8,04 | 7,84 | 7,92 | -0,38% | 254.018,00 |
| 01.07.2024 | 8,19 | 8,19 | 7,87 | 7,95 | -2,81% | 313.534,00 |
| 28.06.2024 | 8,27 | 8,28 | 8,03 | 8,18 | 0,37% | 687.497,00 |
| 27.06.2024 | 8,37 | 8,37 | 8,10 | 8,15 | -1,81% | 226.875,00 |
| 26.06.2024 | 8,09 | 8,32 | 8,04 | 8,30 | 1,84% | 278.172,00 |
| 25.06.2024 | 8,31 | 8,41 | 8,01 | 8,15 | -2,63% | 282.041,00 |
| 24.06.2024 | 8,13 | 8,50 | 8,13 | 8,37 | 3,98% | 352.803,00 |
| 21.06.2024 | 8,32 | 8,32 | 8,00 | 8,05 | -3,94% | 1.256.380,00 |
| 20.06.2024 | 8,11 | 8,41 | 8,10 | 8,38 | 3,46% | 302.486,00 |
| 18.06.2024 | 8,19 | 8,25 | 8,06 | 8,10 | -0,98% | 246.531,00 |
| 17.06.2024 | 8,17 | 8,31 | 8,08 | 8,18 | 0,00% | 218.059,00 |
| 14.06.2024 | 8,35 | 8,36 | 8,10 | 8,18 | -2,97% | 250.113,00 |
| 13.06.2024 | 8,54 | 8,54 | 8,29 | 8,43 | -1,75% | 347.498,00 |
| 12.06.2024 | 8,97 | 9,02 | 8,57 | 8,58 | -1,49% | 304.958,00 |
| 11.06.2024 | 9,17 | 9,21 | 8,56 | 8,71 | -6,24% | 553.650,00 |
| 10.06.2024 | 9,15 | 9,36 | 9,10 | 9,29 | 0,76% | 268.197,00 |
| 07.06.2024 | 9,17 | 9,32 | 9,08 | 9,22 | -0,32% | 321.256,00 |
| 06.06.2024 | 9,18 | 9,31 | 9,08 | 9,25 | 0,65% | 221.796,00 |
| 05.06.2024 | 9,39 | 9,44 | 9,14 | 9,19 | -1,71% | 265.642,00 |
| 04.06.2024 | 9,69 | 9,69 | 9,33 | 9,35 | -4,20% | 215.406,00 |
| 03.06.2024 | 9,91 | 9,93 | 9,68 | 9,76 | -0,51% | 283.801,00 |
| 31.05.2024 | 9,80 | 9,87 | 9,67 | 9,81 | 0,51% | 265.530,00 |
| 30.05.2024 | 9,76 | 9,90 | 9,70 | 9,76 | 1,04% | 277.882,00 |
| 29.05.2024 | 9,70 | 9,89 | 9,58 | 9,66 | -0,10% | 299.386,00 |
| 28.05.2024 | 9,76 | 9,85 | 9,64 | 9,67 | -0,31% | 214.148,00 |