7,800$
-0,76%
Echtzeit-Aktienkurs LSB Industries
Bid:
Ask:
Aktienkurse zur LSB Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 7,88 | 7,96 | 7,75 | 7,80 | -0,76% | 326.691,00 |
| 27.06.2025 | 7,61 | 7,94 | 7,54 | 7,86 | 2,88% | 869.047,00 |
| 26.06.2025 | 7,71 | 7,78 | 7,60 | 7,64 | -0,13% | 381.089,00 |
| 25.06.2025 | 7,70 | 7,79 | 7,60 | 7,65 | -1,54% | 354.533,00 |
| 24.06.2025 | 8,17 | 8,35 | 7,75 | 7,77 | -5,82% | 440.097,00 |
| 23.06.2025 | 8,40 | 8,52 | 8,22 | 8,25 | -2,48% | 516.797,00 |
| 20.06.2025 | 8,69 | 8,72 | 8,45 | 8,46 | -2,31% | 1.003.323,00 |
| 18.06.2025 | 8,52 | 8,93 | 8,52 | 8,66 | 1,52% | 798.307,00 |
| 17.06.2025 | 8,40 | 8,56 | 8,31 | 8,53 | 1,43% | 662.312,00 |
| 16.06.2025 | 8,33 | 8,55 | 8,25 | 8,41 | 1,82% | 555.601,00 |
| 13.06.2025 | 7,82 | 8,33 | 7,82 | 8,26 | 4,16% | 435.616,00 |
| 12.06.2025 | 8,07 | 8,13 | 7,87 | 7,93 | -3,06% | 343.272,00 |
| 11.06.2025 | 7,70 | 8,27 | 7,70 | 8,18 | 5,41% | 589.599,00 |
| 10.06.2025 | 7,85 | 7,92 | 7,76 | 7,76 | -0,51% | 253.352,00 |
| 09.06.2025 | 7,78 | 7,98 | 7,74 | 7,80 | 1,56% | 372.409,00 |
| 06.06.2025 | 7,91 | 7,93 | 7,67 | 7,68 | -0,90% | 352.044,00 |
| 05.06.2025 | 7,92 | 8,07 | 7,74 | 7,75 | -1,77% | 422.115,00 |
| 04.06.2025 | 7,86 | 8,13 | 7,84 | 7,89 | 0,90% | 430.798,00 |
| 03.06.2025 | 7,59 | 7,86 | 7,54 | 7,82 | 2,49% | 459.383,00 |
| 02.06.2025 | 7,57 | 7,64 | 7,39 | 7,63 | 0,79% | 461.387,00 |
| 30.05.2025 | 7,55 | 7,67 | 7,48 | 7,57 | -0,26% | 1.217.606,00 |
| 29.05.2025 | 7,56 | 7,60 | 7,43 | 7,59 | 1,61% | 446.905,00 |
| 28.05.2025 | 7,62 | 7,62 | 7,45 | 7,47 | -1,58% | 401.553,00 |
| 27.05.2025 | 7,42 | 7,63 | 7,42 | 7,59 | 3,69% | 456.508,00 |
| 23.05.2025 | 7,14 | 7,44 | 7,14 | 7,32 | -0,27% | 586.669,00 |
| 22.05.2025 | 7,02 | 7,41 | 7,02 | 7,34 | 2,66% | 456.652,00 |
| 21.05.2025 | 7,21 | 7,35 | 7,15 | 7,15 | -1,38% | 469.791,00 |
| 20.05.2025 | 7,14 | 7,27 | 7,11 | 7,25 | 1,12% | 308.985,00 |
| 19.05.2025 | 7,06 | 7,24 | 6,80 | 7,17 | -0,28% | 364.059,00 |
| 16.05.2025 | 7,19 | 7,22 | 7,05 | 7,19 | 0,42% | 422.462,00 |
| 15.05.2025 | 7,21 | 7,21 | 7,09 | 7,16 | -1,51% | 309.202,00 |
| 14.05.2025 | 7,41 | 7,44 | 7,08 | 7,27 | -2,81% | 660.780,00 |
| 13.05.2025 | 7,32 | 7,60 | 7,27 | 7,48 | 2,75% | 614.574,00 |
| 12.05.2025 | 7,20 | 7,44 | 7,10 | 7,28 | 5,35% | 612.382,00 |
| 09.05.2025 | 6,85 | 6,96 | 6,76 | 6,91 | 1,77% | 461.381,00 |
| 08.05.2025 | 6,68 | 6,84 | 6,51 | 6,79 | 2,41% | 531.901,00 |
| 07.05.2025 | 6,60 | 6,83 | 6,46 | 6,63 | 2,47% | 672.789,00 |
| 06.05.2025 | 6,39 | 6,60 | 6,34 | 6,47 | 1,57% | 405.314,00 |
| 05.05.2025 | 6,47 | 6,62 | 6,36 | 6,37 | -3,48% | 456.515,00 |
| 02.05.2025 | 6,36 | 6,66 | 6,29 | 6,60 | 6,45% | 572.220,00 |
| 01.05.2025 | 6,38 | 6,40 | 6,15 | 6,20 | -2,82% | 571.795,00 |
| 30.04.2025 | 6,00 | 6,43 | 5,86 | 6,38 | 4,93% | 823.630,00 |
| 29.04.2025 | 5,90 | 6,12 | 5,83 | 6,08 | 3,23% | 729.584,00 |
| 28.04.2025 | 5,71 | 6,05 | 5,64 | 5,89 | 4,25% | 676.537,00 |
| 25.04.2025 | 5,32 | 5,65 | 5,28 | 5,65 | 5,41% | 377.003,00 |
| 24.04.2025 | 5,21 | 5,37 | 5,16 | 5,36 | 3,08% | 560.012,00 |
| 23.04.2025 | 5,25 | 5,42 | 5,19 | 5,20 | 2,77% | 702.878,00 |
| 22.04.2025 | 5,10 | 5,15 | 4,93 | 5,06 | 1,61% | 461.563,00 |
| 21.04.2025 | 5,01 | 5,03 | 4,92 | 4,98 | -2,92% | 368.477,00 |
| 17.04.2025 | 5,07 | 5,23 | 5,07 | 5,13 | 1,18% | 398.165,00 |
| 16.04.2025 | 5,21 | 5,26 | 5,01 | 5,07 | -3,24% | 458.434,00 |
| 15.04.2025 | 5,39 | 5,46 | 5,20 | 5,24 | -2,42% | 481.024,00 |
| 14.04.2025 | 5,45 | 5,46 | 5,25 | 5,37 | 1,32% | 437.582,00 |
| 11.04.2025 | 5,04 | 5,34 | 4,97 | 5,30 | 4,74% | 370.666,00 |
| 10.04.2025 | 5,31 | 5,32 | 4,89 | 5,06 | -6,99% | 533.728,00 |
| 09.04.2025 | 4,98 | 5,52 | 4,88 | 5,44 | 8,58% | 995.638,00 |
| 08.04.2025 | 5,38 | 5,54 | 4,95 | 5,01 | -4,93% | 713.122,00 |
| 07.04.2025 | 5,39 | 5,66 | 4,95 | 5,27 | -3,48% | 1.077.101,00 |
| 04.04.2025 | 5,81 | 5,88 | 5,17 | 5,46 | -10,34% | 866.187,00 |
| 03.04.2025 | 6,10 | 6,34 | 6,07 | 6,09 | -7,16% | 639.662,00 |
| 02.04.2025 | 6,51 | 6,58 | 6,37 | 6,56 | 0,31% | 347.291,00 |
| 01.04.2025 | 6,53 | 6,66 | 6,41 | 6,54 | -0,76% | 380.823,00 |
| 31.03.2025 | 6,44 | 6,63 | 6,41 | 6,59 | 0,00% | 372.084,00 |
| 28.03.2025 | 7,05 | 7,05 | 6,59 | 6,59 | -5,86% | 494.515,00 |
| 27.03.2025 | 6,81 | 7,05 | 6,73 | 7,00 | 2,49% | 375.139,00 |
| 26.03.2025 | 6,78 | 6,90 | 6,75 | 6,83 | 0,89% | 252.682,00 |
| 25.03.2025 | 6,94 | 6,94 | 6,73 | 6,77 | -1,88% | 377.174,00 |
| 24.03.2025 | 7,06 | 7,09 | 6,82 | 6,90 | -1,00% | 322.753,00 |
| 21.03.2025 | 7,15 | 7,19 | 6,91 | 6,97 | -3,60% | 898.151,00 |
| 20.03.2025 | 7,25 | 7,25 | 7,16 | 7,23 | -1,63% | 244.041,00 |
| 19.03.2025 | 7,30 | 7,38 | 7,20 | 7,35 | 1,66% | 280.670,00 |
| 18.03.2025 | 7,19 | 7,30 | 7,15 | 7,23 | 0,28% | 248.350,00 |
| 17.03.2025 | 7,23 | 7,30 | 7,11 | 7,21 | 1,41% | 225.416,00 |
| 14.03.2025 | 6,99 | 7,18 | 6,96 | 7,11 | 2,45% | 237.976,00 |
| 13.03.2025 | 7,06 | 7,18 | 6,83 | 6,94 | -2,25% | 230.883,00 |
| 12.03.2025 | 7,10 | 7,17 | 7,00 | 7,10 | 0,71% | 302.062,00 |
| 11.03.2025 | 6,90 | 7,12 | 6,84 | 7,05 | 1,88% | 377.010,00 |
| 10.03.2025 | 6,98 | 7,05 | 6,83 | 6,92 | -1,84% | 353.306,00 |
| 07.03.2025 | 7,09 | 7,18 | 6,98 | 7,05 | -0,56% | 320.594,00 |
| 06.03.2025 | 6,72 | 7,16 | 6,72 | 7,09 | 2,90% | 718.630,00 |
| 05.03.2025 | 6,81 | 6,99 | 6,73 | 6,89 | 2,68% | 421.710,00 |
| 04.03.2025 | 6,70 | 6,90 | 6,43 | 6,71 | -3,17% | 664.964,00 |
| 03.03.2025 | 7,34 | 7,38 | 6,92 | 6,93 | -5,46% | 507.014,00 |
| 28.02.2025 | 7,30 | 7,46 | 7,10 | 7,33 | -0,68% | 536.648,00 |
| 27.02.2025 | 7,45 | 7,53 | 7,09 | 7,38 | -4,03% | 861.564,00 |
| 26.02.2025 | 7,77 | 7,88 | 7,64 | 7,69 | -1,79% | 335.398,00 |
| 25.02.2025 | 7,76 | 7,90 | 7,62 | 7,83 | 1,56% | 461.221,00 |
| 24.02.2025 | 7,57 | 7,83 | 7,51 | 7,71 | 1,58% | 425.768,00 |
| 21.02.2025 | 7,94 | 7,96 | 7,59 | 7,59 | -3,56% | 283.333,00 |
| 20.02.2025 | 7,90 | 7,97 | 7,73 | 7,87 | -0,76% | 291.488,00 |
| 19.02.2025 | 7,88 | 8,00 | 7,82 | 7,93 | -0,25% | 256.127,00 |
| 18.02.2025 | 7,92 | 8,07 | 7,90 | 7,95 | -0,38% | 222.555,00 |
| 14.02.2025 | 7,88 | 8,00 | 7,80 | 7,98 | 2,18% | 297.064,00 |
| 13.02.2025 | 8,13 | 8,14 | 7,70 | 7,81 | -4,29% | 338.885,00 |
| 12.02.2025 | 8,38 | 8,43 | 8,04 | 8,16 | -4,00% | 357.396,00 |
| 11.02.2025 | 8,45 | 8,58 | 8,42 | 8,50 | 0,35% | 240.870,00 |
| 10.02.2025 | 8,25 | 8,56 | 8,23 | 8,47 | 4,31% | 189.308,00 |
| 07.02.2025 | 8,13 | 8,25 | 8,07 | 8,12 | 0,00% | 269.213,00 |
| 06.02.2025 | 8,45 | 8,47 | 8,07 | 8,12 | -3,33% | 198.963,00 |
| 05.02.2025 | 8,50 | 8,51 | 8,29 | 8,40 | -1,18% | 239.464,00 |