18,500$
1,04%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,32 | 18,57 | 18,21 | 18,50 | 1,04% | 92.124,00 |
| 27.02.2025 | 18,69 | 18,81 | 18,27 | 18,31 | -2,24% | 99.649,00 |
| 26.02.2025 | 18,86 | 19,23 | 18,70 | 18,73 | -0,16% | 110.678,00 |
| 25.02.2025 | 18,95 | 19,29 | 18,56 | 18,76 | -0,79% | 126.256,00 |
| 24.02.2025 | 19,41 | 19,95 | 18,90 | 18,91 | -1,82% | 167.132,00 |
| 21.02.2025 | 20,37 | 20,37 | 19,25 | 19,26 | -4,37% | 173.411,00 |
| 20.02.2025 | 20,53 | 20,62 | 20,11 | 20,14 | -2,71% | 173.280,00 |
| 19.02.2025 | 20,68 | 20,82 | 20,51 | 20,70 | -0,62% | 101.037,00 |
| 18.02.2025 | 20,78 | 21,24 | 20,49 | 20,83 | 0,24% | 172.174,00 |
| 14.02.2025 | 20,11 | 20,84 | 20,11 | 20,78 | 3,54% | 153.543,00 |
| 13.02.2025 | 20,20 | 20,60 | 19,69 | 20,07 | 0,60% | 166.019,00 |
| 12.02.2025 | 20,29 | 20,50 | 19,94 | 19,95 | -3,16% | 129.443,00 |
| 11.02.2025 | 20,77 | 20,97 | 20,56 | 20,60 | -1,86% | 138.216,00 |
| 10.02.2025 | 21,05 | 21,10 | 20,84 | 20,99 | -0,19% | 133.161,00 |
| 07.02.2025 | 21,20 | 21,23 | 20,92 | 21,03 | -0,71% | 102.604,00 |
| 06.02.2025 | 21,30 | 21,33 | 21,06 | 21,18 | -0,24% | 77.999,00 |
| 05.02.2025 | 21,00 | 21,45 | 20,95 | 21,23 | 1,24% | 112.716,00 |
| 04.02.2025 | 20,87 | 21,60 | 20,87 | 20,97 | -0,10% | 167.005,00 |
| 03.02.2025 | 20,59 | 21,26 | 20,27 | 20,99 | -0,38% | 191.963,00 |
| 31.01.2025 | 21,08 | 21,38 | 20,96 | 21,07 | -0,33% | 142.376,00 |
| 30.01.2025 | 21,46 | 21,71 | 21,05 | 21,14 | -0,75% | 131.534,00 |
| 29.01.2025 | 21,34 | 21,97 | 21,11 | 21,30 | -0,70% | 120.761,00 |
| 28.01.2025 | 21,50 | 21,72 | 20,95 | 21,45 | -1,42% | 188.731,00 |
| 27.01.2025 | 22,04 | 22,51 | 21,27 | 21,76 | -1,45% | 248.001,00 |
| 24.01.2025 | 24,62 | 25,38 | 21,84 | 22,08 | -10,68% | 535.183,00 |
| 23.01.2025 | 22,59 | 25,50 | 22,17 | 24,72 | 24,97% | 1.038.285,00 |
| 22.01.2025 | 19,56 | 19,89 | 19,56 | 19,78 | 0,30% | 184.143,00 |
| 21.01.2025 | 19,48 | 19,76 | 19,36 | 19,72 | 2,55% | 80.284,00 |
| 17.01.2025 | 19,41 | 19,58 | 19,07 | 19,23 | -0,31% | 87.703,00 |
| 16.01.2025 | 19,28 | 19,47 | 19,14 | 19,29 | 0,57% | 63.469,00 |
| 15.01.2025 | 19,48 | 19,61 | 19,06 | 19,18 | 1,37% | 58.772,00 |
| 14.01.2025 | 18,60 | 19,01 | 18,56 | 18,92 | 3,16% | 97.791,00 |
| 13.01.2025 | 17,96 | 18,41 | 17,93 | 18,34 | 0,44% | 79.711,00 |
| 10.01.2025 | 18,61 | 18,65 | 18,20 | 18,26 | -3,84% | 112.723,00 |
| 08.01.2025 | 19,03 | 19,21 | 18,61 | 18,99 | -0,73% | 122.496,00 |
| 07.01.2025 | 19,55 | 19,69 | 18,84 | 19,13 | -2,40% | 126.615,00 |
| 06.01.2025 | 19,87 | 19,99 | 19,58 | 19,60 | -0,56% | 99.915,00 |
| 03.01.2025 | 19,41 | 19,77 | 19,01 | 19,71 | 1,76% | 89.263,00 |
| 02.01.2025 | 19,59 | 19,78 | 19,20 | 19,37 | -0,26% | 94.300,00 |
| 31.12.2024 | 19,57 | 19,72 | 19,35 | 19,42 | 0,10% | 408.408,00 |
| 30.12.2024 | 19,34 | 19,55 | 18,84 | 19,40 | -0,15% | 72.966,00 |
| 27.12.2024 | 19,61 | 19,84 | 19,18 | 19,43 | -1,82% | 81.998,00 |
| 26.12.2024 | 19,41 | 19,81 | 19,27 | 19,79 | 1,23% | 72.022,00 |
| 24.12.2024 | 19,08 | 19,56 | 18,88 | 19,55 | 3,28% | 77.253,00 |
| 23.12.2024 | 18,79 | 18,99 | 18,54 | 18,93 | 0,85% | 133.232,00 |
| 20.12.2024 | 18,74 | 19,29 | 18,65 | 18,77 | -1,42% | 308.373,00 |
| 19.12.2024 | 19,24 | 19,71 | 18,79 | 19,04 | 0,58% | 122.944,00 |
| 18.12.2024 | 20,11 | 20,23 | 18,80 | 18,93 | -4,97% | 127.177,00 |
| 17.12.2024 | 20,68 | 20,81 | 19,73 | 19,92 | -4,51% | 132.294,00 |
| 16.12.2024 | 20,12 | 21,19 | 20,08 | 20,86 | 3,68% | 177.489,00 |
| 13.12.2024 | 20,24 | 20,38 | 19,99 | 20,12 | -0,89% | 85.474,00 |
| 12.12.2024 | 20,41 | 20,46 | 20,12 | 20,30 | -0,54% | 71.179,00 |
| 11.12.2024 | 20,29 | 20,61 | 20,03 | 20,41 | 1,64% | 164.075,00 |
| 10.12.2024 | 20,17 | 20,48 | 19,90 | 20,08 | -0,35% | 96.928,00 |
| 09.12.2024 | 20,11 | 20,29 | 19,83 | 20,15 | 0,20% | 92.259,00 |
| 06.12.2024 | 20,40 | 20,40 | 19,92 | 20,11 | -0,35% | 85.164,00 |
| 05.12.2024 | 20,40 | 20,44 | 20,17 | 20,18 | -0,98% | 87.054,00 |
| 04.12.2024 | 20,34 | 20,49 | 20,18 | 20,38 | 0,64% | 67.613,00 |
| 03.12.2024 | 20,44 | 20,44 | 20,02 | 20,25 | -0,78% | 95.061,00 |
| 02.12.2024 | 20,46 | 20,52 | 20,10 | 20,41 | -0,15% | 71.088,00 |
| 29.11.2024 | 20,48 | 20,54 | 20,24 | 20,44 | 0,79% | 61.568,00 |
| 27.11.2024 | 20,60 | 20,81 | 20,24 | 20,28 | -1,51% | 57.044,00 |
| 26.11.2024 | 20,76 | 20,86 | 20,49 | 20,59 | -0,77% | 71.121,00 |
| 25.11.2024 | 20,83 | 21,06 | 20,67 | 20,75 | 0,73% | 141.859,00 |
| 22.11.2024 | 20,37 | 20,62 | 20,30 | 20,60 | 2,90% | 81.413,00 |
| 20.11.2024 | 20,18 | 20,33 | 19,87 | 20,02 | -1,23% | 99.496,00 |
| 19.11.2024 | 19,73 | 20,30 | 19,44 | 20,27 | 1,60% | 95.471,00 |
| 18.11.2024 | 20,03 | 20,31 | 19,85 | 19,95 | -0,60% | 78.633,00 |
| 15.11.2024 | 20,57 | 20,60 | 19,95 | 20,07 | -1,86% | 113.716,00 |
| 14.11.2024 | 20,49 | 20,49 | 19,95 | 20,45 | -0,29% | 139.540,00 |
| 13.11.2024 | 20,73 | 20,99 | 20,43 | 20,51 | -1,11% | 122.502,00 |
| 12.11.2024 | 20,72 | 21,17 | 20,55 | 20,74 | -0,24% | 204.226,00 |
| 11.11.2024 | 20,53 | 20,90 | 20,35 | 20,79 | 2,16% | 197.185,00 |
| 08.11.2024 | 19,28 | 20,40 | 19,25 | 20,35 | 6,43% | 354.334,00 |
| 07.11.2024 | 18,18 | 19,12 | 17,91 | 19,12 | 5,29% | 244.549,00 |
| 06.11.2024 | 17,35 | 18,26 | 17,34 | 18,16 | 7,52% | 253.666,00 |
| 05.11.2024 | 16,44 | 16,92 | 16,44 | 16,89 | 1,93% | 85.594,00 |
| 04.11.2024 | 16,42 | 16,83 | 16,42 | 16,57 | 0,49% | 80.461,00 |
| 01.11.2024 | 16,49 | 16,68 | 16,41 | 16,49 | 0,73% | 65.506,00 |
| 31.10.2024 | 16,50 | 16,62 | 16,32 | 16,37 | -0,79% | 69.003,00 |
| 30.10.2024 | 16,43 | 16,77 | 16,41 | 16,50 | -0,06% | 40.010,00 |
| 29.10.2024 | 16,51 | 16,74 | 16,28 | 16,51 | -0,90% | 47.609,00 |
| 28.10.2024 | 16,33 | 16,82 | 16,33 | 16,66 | 2,46% | 81.542,00 |
| 25.10.2024 | 16,25 | 16,41 | 16,15 | 16,26 | 0,81% | 51.183,00 |
| 24.10.2024 | 16,26 | 16,29 | 15,64 | 16,13 | -0,62% | 96.761,00 |
| 23.10.2024 | 16,30 | 16,39 | 15,91 | 16,23 | -1,10% | 83.588,00 |
| 22.10.2024 | 16,45 | 16,45 | 16,19 | 16,41 | -0,30% | 60.041,00 |
| 21.10.2024 | 16,54 | 16,72 | 16,40 | 16,46 | -1,56% | 72.032,00 |
| 18.10.2024 | 16,72 | 16,77 | 16,48 | 16,72 | 0,36% | 86.478,00 |
| 17.10.2024 | 16,68 | 16,70 | 16,49 | 16,66 | -0,48% | 66.062,00 |
| 16.10.2024 | 16,52 | 16,83 | 16,48 | 16,74 | 1,33% | 82.624,00 |
| 15.10.2024 | 16,61 | 16,79 | 16,51 | 16,52 | -0,24% | 69.331,00 |
| 14.10.2024 | 16,74 | 16,77 | 16,56 | 16,56 | -1,02% | 30.410,00 |
| 11.10.2024 | 16,45 | 16,76 | 16,45 | 16,73 | 1,76% | 82.648,00 |
| 10.10.2024 | 16,43 | 16,50 | 16,21 | 16,44 | -1,02% | 54.602,00 |
| 09.10.2024 | 16,29 | 16,81 | 16,08 | 16,61 | 1,71% | 85.137,00 |
| 08.10.2024 | 16,50 | 16,55 | 16,19 | 16,33 | -1,03% | 75.423,00 |
| 07.10.2024 | 16,30 | 16,55 | 16,14 | 16,50 | 0,61% | 68.148,00 |
| 04.10.2024 | 16,15 | 16,45 | 16,01 | 16,40 | 3,08% | 84.025,00 |
| 03.10.2024 | 15,97 | 16,02 | 15,82 | 15,91 | -0,69% | 32.376,00 |