14,990$
5,94%
Echtzeit-Aktienkurs LSB Industries Inc.
Bid:
Ask:
Aktienkurse zur LSB Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 14,31 | 15,12 | 14,21 | 14,99 | 5,94% | 1.466.981,00 |
| 15.04.2026 | 14,01 | 14,16 | 13,62 | 14,15 | 2,31% | 943.532,00 |
| 14.04.2026 | 14,09 | 14,09 | 13,43 | 13,83 | -3,08% | 1.047.541,00 |
| 13.04.2026 | 14,22 | 14,66 | 14,03 | 14,27 | 1,78% | 1.292.483,00 |
| 10.04.2026 | 13,52 | 14,03 | 13,52 | 14,02 | 3,93% | 1.089.293,00 |
| 09.04.2026 | 14,94 | 15,34 | 13,39 | 13,49 | -8,60% | 1.646.626,00 |
| 08.04.2026 | 13,40 | 14,79 | 13,11 | 14,76 | 2,29% | 2.546.273,00 |
| 07.04.2026 | 14,66 | 15,14 | 14,29 | 14,43 | -3,80% | 1.417.111,00 |
| 06.04.2026 | 14,83 | 15,03 | 14,50 | 15,00 | 0,60% | 1.154.587,00 |
| 02.04.2026 | 15,50 | 15,83 | 14,78 | 14,91 | -0,20% | 2.118.951,00 |
| 01.04.2026 | 14,93 | 15,14 | 14,56 | 14,94 | 0,27% | 2.376.793,00 |
| 31.03.2026 | 15,59 | 15,78 | 14,71 | 14,90 | -5,58% | 2.951.199,00 |
| 30.03.2026 | 16,40 | 16,53 | 15,52 | 15,78 | -3,19% | 2.747.670,00 |
| 27.03.2026 | 16,79 | 16,98 | 16,03 | 16,30 | -3,44% | 3.463.018,00 |
| 26.03.2026 | 15,91 | 17,22 | 15,87 | 16,88 | 6,77% | 3.131.624,00 |
| 25.03.2026 | 15,00 | 15,81 | 14,75 | 15,81 | 2,66% | 1.892.706,00 |
| 24.03.2026 | 14,72 | 15,73 | 14,46 | 15,40 | 6,72% | 2.385.191,00 |
| 23.03.2026 | 14,08 | 14,76 | 14,00 | 14,43 | -1,57% | 1.448.143,00 |
| 20.03.2026 | 14,56 | 15,01 | 14,45 | 14,66 | 0,14% | 3.969.744,00 |
| 19.03.2026 | 14,91 | 15,50 | 14,48 | 14,64 | -2,33% | 2.318.170,00 |
| 18.03.2026 | 14,93 | 15,05 | 14,40 | 14,99 | 1,49% | 1.701.261,00 |
| 17.03.2026 | 14,87 | 15,08 | 14,60 | 14,77 | -0,07% | 1.249.998,00 |
| 16.03.2026 | 14,38 | 15,10 | 13,97 | 14,78 | -0,94% | 1.396.836,00 |
| 13.03.2026 | 15,20 | 15,22 | 14,15 | 14,92 | -3,37% | 2.511.763,00 |
| 12.03.2026 | 14,49 | 15,66 | 14,44 | 15,44 | 14,37% | 6.086.495,00 |
| 11.03.2026 | 13,00 | 13,51 | 12,72 | 13,50 | 5,88% | 2.158.071,00 |
| 10.03.2026 | 12,58 | 13,10 | 12,25 | 12,75 | -2,15% | 1.468.205,00 |
| 09.03.2026 | 13,47 | 13,95 | 12,98 | 13,03 | -3,41% | 2.351.448,00 |
| 06.03.2026 | 14,05 | 14,65 | 13,40 | 13,49 | -3,37% | 2.311.837,00 |
| 05.03.2026 | 12,45 | 14,25 | 12,45 | 13,96 | 10,27% | 3.790.041,00 |
| 04.03.2026 | 11,90 | 12,71 | 11,79 | 12,66 | 6,03% | 1.374.211,00 |
| 03.03.2026 | 11,53 | 12,02 | 11,36 | 11,94 | 0,00% | 1.060.875,00 |
| 02.03.2026 | 11,76 | 11,94 | 11,52 | 11,94 | 2,75% | 1.090.367,00 |
| 27.02.2026 | 11,56 | 11,78 | 11,24 | 11,62 | 0,69% | 762.969,00 |
| 26.02.2026 | 10,53 | 11,54 | 10,28 | 11,54 | 15,17% | 1.518.664,00 |
| 25.02.2026 | 10,01 | 10,16 | 9,81 | 10,02 | -0,40% | 395.067,00 |
| 24.02.2026 | 10,26 | 10,43 | 10,02 | 10,06 | 0,20% | 369.966,00 |
| 20.02.2026 | 9,95 | 10,44 | 9,86 | 10,04 | 0,50% | 376.281,00 |
| 19.02.2026 | 9,70 | 10,01 | 9,69 | 9,99 | 2,57% | 325.516,00 |
| 18.02.2026 | 9,66 | 9,99 | 9,64 | 9,74 | 0,62% | 348.581,00 |
| 17.02.2026 | 9,81 | 9,81 | 9,45 | 9,68 | -1,73% | 243.413,00 |
| 13.02.2026 | 9,75 | 10,01 | 9,62 | 9,85 | 0,61% | 347.941,00 |
| 12.02.2026 | 10,40 | 10,40 | 9,72 | 9,79 | -5,23% | 366.952,00 |
| 11.02.2026 | 9,98 | 10,41 | 9,91 | 10,33 | 3,61% | 536.405,00 |
| 10.02.2026 | 9,86 | 10,10 | 9,84 | 9,97 | 0,20% | 410.513,00 |
| 09.02.2026 | 9,66 | 10,01 | 9,56 | 9,95 | 3,00% | 288.373,00 |
| 06.02.2026 | 9,33 | 9,78 | 9,33 | 9,66 | 3,43% | 372.797,00 |
| 05.02.2026 | 9,70 | 9,70 | 9,29 | 9,34 | -5,18% | 521.214,00 |
| 04.02.2026 | 9,61 | 9,85 | 9,46 | 9,85 | 4,68% | 534.908,00 |
| 03.02.2026 | 9,26 | 9,44 | 9,07 | 9,41 | 2,84% | 445.220,00 |
| 02.02.2026 | 9,39 | 9,39 | 9,08 | 9,15 | -1,51% | 305.739,00 |
| 30.01.2026 | 9,47 | 9,52 | 9,13 | 9,29 | -2,93% | 406.810,00 |
| 29.01.2026 | 9,51 | 9,59 | 9,27 | 9,57 | 1,27% | 611.670,00 |
| 28.01.2026 | 9,53 | 9,65 | 9,35 | 9,45 | -0,74% | 331.718,00 |
| 27.01.2026 | 9,69 | 9,69 | 9,45 | 9,52 | -1,45% | 319.450,00 |
| 26.01.2026 | 10,00 | 10,00 | 9,59 | 9,66 | -0,92% | 392.043,00 |
| 22.01.2026 | 10,00 | 10,10 | 9,74 | 9,75 | -2,11% | 704.648,00 |
| 21.01.2026 | 9,42 | 10,17 | 9,42 | 9,96 | 7,21% | 1.325.239,00 |
| 20.01.2026 | 9,50 | 9,58 | 9,23 | 9,29 | -3,23% | 321.810,00 |
| 16.01.2026 | 9,82 | 9,83 | 9,58 | 9,60 | -3,52% | 508.974,00 |
| 15.01.2026 | 9,87 | 10,03 | 9,72 | 9,95 | 0,40% | 981.663,00 |
| 14.01.2026 | 9,76 | 10,04 | 9,74 | 9,91 | 2,80% | 826.142,00 |
| 13.01.2026 | 9,56 | 9,84 | 9,53 | 9,64 | 1,80% | 574.308,00 |
| 12.01.2026 | 9,33 | 9,78 | 9,29 | 9,47 | 1,83% | 359.652,00 |
| 09.01.2026 | 9,21 | 9,33 | 9,02 | 9,30 | 0,22% | 628.016,00 |
| 08.01.2026 | 8,80 | 9,34 | 8,78 | 9,28 | 4,74% | 699.210,00 |
| 07.01.2026 | 8,85 | 8,90 | 8,69 | 8,86 | -0,56% | 272.267,00 |
| 06.01.2026 | 8,66 | 8,95 | 8,52 | 8,91 | 3,13% | 339.679,00 |
| 05.01.2026 | 8,71 | 8,81 | 8,44 | 8,64 | 0,82% | 460.534,00 |
| 02.01.2026 | 8,45 | 8,64 | 8,22 | 8,57 | 0,82% | 298.903,00 |
| 31.12.2025 | 8,34 | 8,54 | 8,30 | 8,50 | 2,16% | 329.741,00 |
| 30.12.2025 | 8,47 | 8,47 | 8,31 | 8,32 | -1,54% | 240.519,00 |
| 29.12.2025 | 8,51 | 8,51 | 8,35 | 8,45 | -0,71% | 295.786,00 |
| 26.12.2025 | 8,50 | 8,51 | 8,38 | 8,51 | 0,35% | 374.740,00 |
| 24.12.2025 | 8,56 | 8,56 | 8,40 | 8,48 | -0,59% | 193.386,00 |
| 23.12.2025 | 8,55 | 8,63 | 8,45 | 8,53 | 0,00% | 390.361,00 |
| 22.12.2025 | 8,78 | 8,78 | 8,53 | 8,53 | -1,73% | 338.037,00 |
| 19.12.2025 | 8,80 | 8,84 | 8,64 | 8,68 | -1,14% | 784.080,00 |
| 18.12.2025 | 8,83 | 8,88 | 8,73 | 8,78 | 0,80% | 299.022,00 |
| 17.12.2025 | 8,82 | 8,87 | 8,62 | 8,71 | -0,68% | 280.256,00 |
| 16.12.2025 | 8,80 | 8,91 | 8,72 | 8,77 | -1,24% | 451.249,00 |
| 15.12.2025 | 8,90 | 8,98 | 8,76 | 8,88 | -0,22% | 344.791,00 |
| 12.12.2025 | 8,92 | 9,09 | 8,88 | 8,90 | -1,00% | 405.489,00 |
| 11.12.2025 | 8,86 | 9,09 | 8,75 | 8,99 | 2,63% | 467.701,00 |
| 10.12.2025 | 8,82 | 8,92 | 8,67 | 8,76 | -0,11% | 334.344,00 |
| 09.12.2025 | 8,73 | 8,82 | 8,65 | 8,77 | 0,80% | 421.928,00 |
| 08.12.2025 | 8,84 | 8,96 | 8,66 | 8,70 | -1,47% | 315.840,00 |
| 05.12.2025 | 9,05 | 9,14 | 8,79 | 8,83 | -3,07% | 337.898,00 |
| 04.12.2025 | 9,46 | 9,50 | 9,05 | 9,11 | -5,20% | 643.984,00 |
| 03.12.2025 | 9,58 | 9,69 | 9,47 | 9,61 | 1,37% | 513.884,00 |
| 02.12.2025 | 9,37 | 9,92 | 9,31 | 9,48 | 3,16% | 916.642,00 |
| 01.12.2025 | 8,92 | 9,26 | 8,91 | 9,19 | 2,91% | 595.528,00 |
| 28.11.2025 | 8,86 | 9,03 | 8,81 | 8,93 | 0,90% | 253.709,00 |
| 26.11.2025 | 8,95 | 8,96 | 8,78 | 8,85 | -1,23% | 453.140,00 |
| 25.11.2025 | 8,83 | 9,06 | 8,72 | 8,96 | 2,87% | 404.717,00 |
| 24.11.2025 | 8,61 | 8,77 | 8,44 | 8,71 | 2,71% | 377.535,00 |
| 20.11.2025 | 8,83 | 8,98 | 8,44 | 8,48 | -3,31% | 426.515,00 |
| 19.11.2025 | 9,22 | 9,22 | 8,59 | 8,77 | -5,19% | 489.908,00 |
| 18.11.2025 | 9,12 | 9,33 | 9,10 | 9,25 | -0,43% | 371.439,00 |
| 17.11.2025 | 9,69 | 9,80 | 9,24 | 9,29 | -3,63% | 443.473,00 |