19,500$
-1,66%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,09 | 19,57 | 18,72 | 19,50 | -1,66% | 321.415,00 |
| 06.03.2026 | 20,01 | 20,10 | 19,54 | 19,83 | -3,74% | 274.052,00 |
| 05.03.2026 | 20,47 | 20,67 | 20,11 | 20,60 | -1,06% | 265.541,00 |
| 04.03.2026 | 21,00 | 21,11 | 20,52 | 20,82 | 0,19% | 145.042,00 |
| 03.03.2026 | 21,07 | 21,14 | 20,20 | 20,78 | -3,17% | 192.329,00 |
| 02.03.2026 | 21,28 | 22,25 | 21,05 | 21,46 | -0,79% | 391.441,00 |
| 27.02.2026 | 20,99 | 21,93 | 20,61 | 21,63 | 3,39% | 2.589.353,00 |
| 26.02.2026 | 22,05 | 22,16 | 20,33 | 20,92 | -6,82% | 467.764,00 |
| 25.02.2026 | 22,05 | 22,67 | 21,81 | 22,45 | 2,26% | 124.654,00 |
| 24.02.2026 | 21,20 | 22,17 | 21,11 | 21,95 | -0,08% | 155.157,00 |
| 20.02.2026 | 22,06 | 22,13 | 21,53 | 21,97 | -0,45% | 232.144,00 |
| 19.02.2026 | 22,04 | 22,34 | 21,88 | 22,07 | -0,50% | 133.712,00 |
| 18.02.2026 | 22,39 | 23,02 | 21,90 | 22,18 | -0,89% | 125.178,00 |
| 17.02.2026 | 22,54 | 22,61 | 22,08 | 22,38 | -0,44% | 91.246,00 |
| 13.02.2026 | 22,05 | 22,79 | 21,90 | 22,48 | 2,79% | 140.515,00 |
| 12.02.2026 | 22,57 | 22,57 | 21,52 | 21,87 | -2,10% | 120.309,00 |
| 11.02.2026 | 22,99 | 23,47 | 22,24 | 22,34 | -2,27% | 130.964,00 |
| 10.02.2026 | 22,82 | 23,08 | 22,67 | 22,86 | 0,07% | 125.822,00 |
| 09.02.2026 | 22,89 | 23,21 | 22,54 | 22,85 | -0,20% | 130.951,00 |
| 06.02.2026 | 22,22 | 22,98 | 22,22 | 22,89 | 4,23% | 136.759,00 |
| 05.02.2026 | 21,92 | 22,17 | 21,88 | 21,96 | -1,35% | 119.815,00 |
| 04.02.2026 | 22,46 | 22,63 | 21,98 | 22,26 | 0,32% | 193.095,00 |
| 03.02.2026 | 22,22 | 22,78 | 21,96 | 22,19 | -0,45% | 127.035,00 |
| 02.02.2026 | 22,03 | 22,62 | 21,86 | 22,29 | 0,81% | 161.662,00 |
| 30.01.2026 | 22,02 | 22,33 | 21,77 | 22,11 | -0,76% | 179.874,00 |
| 29.01.2026 | 21,69 | 22,34 | 21,48 | 22,28 | 3,44% | 166.039,00 |
| 28.01.2026 | 22,09 | 22,09 | 21,46 | 21,54 | -2,71% | 131.580,00 |
| 27.01.2026 | 21,94 | 22,17 | 21,85 | 22,14 | 0,73% | 133.240,00 |
| 26.01.2026 | 22,10 | 22,27 | 21,80 | 21,98 | -5,48% | 149.958,00 |
| 22.01.2026 | 22,75 | 24,75 | 22,33 | 23,26 | 14,16% | 341.728,00 |
| 21.01.2026 | 19,86 | 20,39 | 19,73 | 20,37 | 3,30% | 162.084,00 |
| 20.01.2026 | 19,41 | 19,72 | 19,41 | 19,72 | -0,65% | 138.583,00 |
| 16.01.2026 | 19,99 | 20,09 | 19,72 | 19,85 | -0,10% | 122.037,00 |
| 15.01.2026 | 19,49 | 20,29 | 19,49 | 19,87 | 2,45% | 209.667,00 |
| 14.01.2026 | 19,55 | 19,71 | 19,22 | 19,40 | -0,79% | 117.736,00 |
| 13.01.2026 | 19,57 | 19,74 | 19,30 | 19,55 | 0,15% | 97.488,00 |
| 12.01.2026 | 19,20 | 19,72 | 18,99 | 19,52 | 1,19% | 97.832,00 |
| 09.01.2026 | 19,12 | 19,34 | 18,88 | 19,29 | 0,99% | 103.772,00 |
| 08.01.2026 | 18,79 | 19,32 | 18,79 | 19,10 | 1,11% | 104.210,00 |
| 07.01.2026 | 19,00 | 19,00 | 18,50 | 18,89 | -0,47% | 122.662,00 |
| 06.01.2026 | 18,71 | 19,09 | 18,45 | 18,98 | 0,69% | 107.962,00 |
| 05.01.2026 | 18,46 | 19,16 | 18,44 | 18,85 | 2,06% | 151.199,00 |
| 02.01.2026 | 18,46 | 18,50 | 18,20 | 18,47 | 0,82% | 103.438,00 |
| 31.12.2025 | 18,56 | 18,62 | 18,17 | 18,32 | -1,08% | 240.561,00 |
| 30.12.2025 | 18,66 | 18,77 | 18,50 | 18,52 | -0,86% | 77.720,00 |
| 29.12.2025 | 18,69 | 18,89 | 18,61 | 18,68 | -0,53% | 80.345,00 |
| 26.12.2025 | 19,01 | 19,02 | 18,64 | 18,78 | -1,16% | 87.954,00 |
| 24.12.2025 | 18,68 | 19,13 | 18,61 | 19,00 | 1,55% | 110.069,00 |
| 23.12.2025 | 18,59 | 18,85 | 18,59 | 18,71 | 0,00% | 69.700,00 |
| 22.12.2025 | 18,53 | 18,90 | 18,53 | 18,71 | 1,14% | 107.251,00 |
| 19.12.2025 | 18,67 | 18,79 | 18,47 | 18,50 | -1,44% | 242.043,00 |
| 18.12.2025 | 18,75 | 18,97 | 18,51 | 18,77 | 1,24% | 106.284,00 |
| 17.12.2025 | 18,93 | 19,09 | 18,33 | 18,54 | -2,06% | 124.432,00 |
| 16.12.2025 | 19,29 | 19,43 | 18,65 | 18,93 | -2,17% | 154.187,00 |
| 15.12.2025 | 19,31 | 19,42 | 19,23 | 19,35 | 0,73% | 129.543,00 |
| 12.12.2025 | 19,33 | 19,55 | 19,14 | 19,21 | -0,31% | 128.839,00 |
| 11.12.2025 | 19,26 | 19,48 | 19,10 | 19,27 | 0,21% | 168.838,00 |
| 10.12.2025 | 18,74 | 19,32 | 18,74 | 19,23 | 2,56% | 216.718,00 |
| 09.12.2025 | 18,79 | 19,02 | 18,72 | 18,75 | -0,48% | 139.231,00 |
| 08.12.2025 | 18,91 | 18,93 | 18,77 | 18,84 | 0,53% | 102.836,00 |
| 05.12.2025 | 18,78 | 18,92 | 18,56 | 18,74 | 0,11% | 135.307,00 |
| 04.12.2025 | 18,44 | 19,01 | 18,44 | 18,72 | 1,13% | 117.791,00 |
| 03.12.2025 | 18,14 | 18,58 | 17,89 | 18,51 | 2,43% | 144.482,00 |
| 02.12.2025 | 18,16 | 18,29 | 18,05 | 18,07 | 0,39% | 110.579,00 |
| 01.12.2025 | 18,02 | 18,44 | 17,79 | 18,00 | -1,59% | 119.795,00 |
| 28.11.2025 | 18,44 | 18,60 | 18,02 | 18,29 | -0,05% | 88.262,00 |
| 26.11.2025 | 18,10 | 18,40 | 17,99 | 18,30 | 0,66% | 96.106,00 |
| 25.11.2025 | 18,09 | 18,43 | 17,97 | 18,18 | 1,28% | 134.885,00 |
| 24.11.2025 | 18,09 | 18,29 | 17,81 | 17,95 | 2,92% | 158.088,00 |
| 20.11.2025 | 17,59 | 17,86 | 17,30 | 17,44 | 1,10% | 318.965,00 |
| 19.11.2025 | 17,40 | 17,58 | 17,21 | 17,25 | -0,29% | 163.781,00 |
| 18.11.2025 | 17,45 | 17,66 | 17,21 | 17,30 | -1,82% | 201.151,00 |
| 17.11.2025 | 18,36 | 18,37 | 17,59 | 17,62 | -4,45% | 191.735,00 |
| 13.11.2025 | 18,97 | 19,15 | 18,40 | 18,44 | -3,51% | 186.028,00 |
| 12.11.2025 | 19,10 | 19,57 | 19,06 | 19,11 | 0,10% | 211.887,00 |
| 11.11.2025 | 19,21 | 19,41 | 19,02 | 19,09 | -0,62% | 207.208,00 |
| 10.11.2025 | 19,45 | 20,41 | 19,20 | 19,21 | -1,18% | 385.639,00 |
| 07.11.2025 | 20,62 | 20,62 | 19,23 | 19,44 | -5,86% | 308.575,00 |
| 06.11.2025 | 21,84 | 22,30 | 19,60 | 20,65 | -10,18% | 319.024,00 |
| 05.11.2025 | 22,91 | 23,05 | 22,47 | 22,99 | 0,70% | 189.854,00 |
| 04.11.2025 | 22,99 | 23,12 | 22,64 | 22,83 | -2,12% | 174.895,00 |
| 03.11.2025 | 22,93 | 23,50 | 21,94 | 23,32 | 1,94% | 192.333,00 |
| 31.10.2025 | 22,95 | 23,10 | 22,61 | 22,88 | -0,39% | 174.703,00 |
| 30.10.2025 | 23,06 | 23,74 | 22,74 | 22,97 | -0,78% | 119.167,00 |
| 29.10.2025 | 23,46 | 23,77 | 22,84 | 23,15 | -1,53% | 150.164,00 |
| 28.10.2025 | 23,41 | 23,58 | 23,07 | 23,51 | 0,60% | 72.143,00 |
| 27.10.2025 | 23,78 | 23,93 | 23,23 | 23,37 | -1,27% | 124.230,00 |
| 24.10.2025 | 23,92 | 23,92 | 23,46 | 23,67 | 1,28% | 76.434,00 |
| 23.10.2025 | 23,11 | 23,63 | 23,11 | 23,37 | 1,13% | 70.520,00 |
| 22.10.2025 | 23,33 | 23,48 | 22,87 | 23,11 | -0,77% | 113.363,00 |
| 21.10.2025 | 22,83 | 23,48 | 22,22 | 23,29 | 1,61% | 141.984,00 |
| 20.10.2025 | 22,34 | 22,96 | 22,34 | 22,92 | 3,57% | 132.237,00 |
| 17.10.2025 | 22,24 | 22,46 | 21,99 | 22,13 | -1,07% | 107.665,00 |
| 16.10.2025 | 22,72 | 22,72 | 22,15 | 22,37 | -1,76% | 139.830,00 |
| 15.10.2025 | 22,84 | 23,22 | 22,49 | 22,77 | 0,53% | 135.692,00 |
| 14.10.2025 | 21,59 | 22,90 | 21,59 | 22,65 | 3,52% | 180.756,00 |
| 13.10.2025 | 21,95 | 22,06 | 21,55 | 21,88 | 1,11% | 130.316,00 |
| 10.10.2025 | 21,98 | 22,64 | 21,58 | 21,64 | -1,28% | 132.671,00 |
| 09.10.2025 | 22,11 | 22,64 | 21,84 | 21,92 | -0,86% | 115.431,00 |
| 08.10.2025 | 22,15 | 22,18 | 21,75 | 22,11 | 0,87% | 112.298,00 |