16,260$
1,12%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,39 | 16,50 | 16,20 | 16,26 | 1,12% | 133.017,00 |
| 05.06.2025 | 16,30 | 16,40 | 16,00 | 16,08 | -1,29% | 106.364,00 |
| 04.06.2025 | 16,29 | 16,47 | 16,26 | 16,29 | 0,25% | 87.941,00 |
| 03.06.2025 | 16,06 | 16,42 | 15,99 | 16,25 | 1,63% | 88.285,00 |
| 02.06.2025 | 16,20 | 16,43 | 15,92 | 15,99 | -1,72% | 161.828,00 |
| 30.05.2025 | 16,37 | 16,38 | 16,17 | 16,27 | -0,97% | 110.355,00 |
| 29.05.2025 | 16,11 | 16,45 | 16,11 | 16,43 | 2,50% | 114.692,00 |
| 28.05.2025 | 15,90 | 16,06 | 15,76 | 16,03 | 0,63% | 167.420,00 |
| 27.05.2025 | 15,88 | 16,05 | 15,62 | 15,93 | 1,98% | 97.270,00 |
| 23.05.2025 | 15,31 | 15,71 | 15,31 | 15,62 | -0,32% | 73.489,00 |
| 22.05.2025 | 15,70 | 15,91 | 15,62 | 15,67 | -0,82% | 94.960,00 |
| 21.05.2025 | 16,27 | 16,32 | 15,78 | 15,80 | -4,13% | 83.708,00 |
| 20.05.2025 | 16,45 | 16,60 | 16,23 | 16,48 | -0,06% | 71.083,00 |
| 19.05.2025 | 16,02 | 16,60 | 16,02 | 16,49 | 1,41% | 99.171,00 |
| 16.05.2025 | 16,33 | 16,37 | 16,23 | 16,26 | -0,43% | 85.030,00 |
| 15.05.2025 | 16,22 | 16,51 | 16,06 | 16,33 | 0,62% | 101.791,00 |
| 14.05.2025 | 16,64 | 16,64 | 16,19 | 16,23 | -2,81% | 155.003,00 |
| 13.05.2025 | 16,70 | 17,09 | 16,66 | 16,70 | 1,27% | 110.348,00 |
| 12.05.2025 | 16,52 | 16,60 | 16,30 | 16,49 | 3,58% | 125.028,00 |
| 09.05.2025 | 16,11 | 16,22 | 15,85 | 15,92 | -1,06% | 88.009,00 |
| 08.05.2025 | 15,72 | 16,25 | 15,72 | 16,09 | 3,27% | 109.269,00 |
| 07.05.2025 | 15,59 | 15,68 | 15,41 | 15,58 | 0,65% | 119.914,00 |
| 06.05.2025 | 15,32 | 15,74 | 15,32 | 15,48 | -0,26% | 108.123,00 |
| 05.05.2025 | 15,70 | 15,99 | 15,51 | 15,52 | -2,70% | 106.070,00 |
| 02.05.2025 | 15,40 | 16,03 | 15,37 | 15,95 | 4,52% | 155.353,00 |
| 01.05.2025 | 15,10 | 15,46 | 15,08 | 15,26 | 1,13% | 118.020,00 |
| 30.04.2025 | 14,96 | 15,17 | 14,50 | 15,09 | -0,59% | 211.029,00 |
| 29.04.2025 | 14,61 | 15,20 | 14,61 | 15,18 | 3,62% | 177.170,00 |
| 28.04.2025 | 14,86 | 15,11 | 14,50 | 14,65 | -1,48% | 244.532,00 |
| 25.04.2025 | 14,55 | 14,88 | 13,78 | 14,87 | 1,09% | 331.778,00 |
| 24.04.2025 | 14,76 | 15,81 | 13,77 | 14,71 | -6,84% | 378.776,00 |
| 23.04.2025 | 16,12 | 16,45 | 15,72 | 15,79 | 1,15% | 266.868,00 |
| 22.04.2025 | 15,59 | 15,80 | 15,32 | 15,61 | 1,63% | 133.119,00 |
| 21.04.2025 | 15,58 | 15,71 | 15,20 | 15,36 | -2,78% | 156.253,00 |
| 17.04.2025 | 15,71 | 15,97 | 15,69 | 15,80 | 0,51% | 104.226,00 |
| 16.04.2025 | 15,97 | 16,02 | 15,57 | 15,72 | -2,36% | 117.517,00 |
| 15.04.2025 | 16,14 | 16,38 | 16,03 | 16,10 | -0,56% | 96.999,00 |
| 14.04.2025 | 16,52 | 16,52 | 15,93 | 16,19 | -0,25% | 95.137,00 |
| 11.04.2025 | 15,89 | 16,33 | 15,62 | 16,23 | 1,47% | 118.866,00 |
| 10.04.2025 | 15,99 | 16,37 | 15,61 | 16,00 | -3,41% | 134.153,00 |
| 09.04.2025 | 15,03 | 17,08 | 15,03 | 16,56 | 8,45% | 230.164,00 |
| 08.04.2025 | 15,97 | 16,07 | 15,08 | 15,27 | 0,00% | 233.977,00 |
| 07.04.2025 | 14,67 | 16,00 | 14,12 | 15,27 | -0,91% | 314.766,00 |
| 04.04.2025 | 15,25 | 15,65 | 14,76 | 15,41 | -4,82% | 289.015,00 |
| 03.04.2025 | 16,65 | 16,80 | 16,18 | 16,19 | -7,11% | 161.656,00 |
| 02.04.2025 | 17,02 | 17,54 | 17,02 | 17,43 | 0,40% | 84.321,00 |
| 01.04.2025 | 17,57 | 17,82 | 16,92 | 17,36 | 2,18% | 164.904,00 |
| 31.03.2025 | 17,00 | 18,39 | 16,75 | 16,99 | -1,16% | 369.747,00 |
| 28.03.2025 | 17,51 | 17,89 | 17,01 | 17,19 | -2,22% | 114.167,00 |
| 27.03.2025 | 17,53 | 17,88 | 17,39 | 17,58 | -0,40% | 131.566,00 |
| 26.03.2025 | 17,80 | 18,01 | 17,59 | 17,65 | -1,12% | 108.233,00 |
| 25.03.2025 | 18,32 | 18,32 | 17,49 | 17,85 | -0,39% | 153.789,00 |
| 24.03.2025 | 17,65 | 17,94 | 17,56 | 17,92 | 3,45% | 71.321,00 |
| 21.03.2025 | 17,33 | 17,45 | 17,02 | 17,32 | -1,29% | 196.814,00 |
| 20.03.2025 | 17,48 | 17,79 | 17,43 | 17,55 | -0,79% | 101.684,00 |
| 19.03.2025 | 17,28 | 17,76 | 17,28 | 17,69 | 2,37% | 80.309,00 |
| 18.03.2025 | 17,37 | 17,37 | 17,16 | 17,28 | -1,03% | 92.943,00 |
| 17.03.2025 | 17,31 | 17,56 | 17,16 | 17,46 | 0,81% | 85.607,00 |
| 14.03.2025 | 17,25 | 17,42 | 17,13 | 17,32 | 1,64% | 143.670,00 |
| 13.03.2025 | 17,64 | 17,66 | 16,99 | 17,04 | -4,00% | 160.700,00 |
| 12.03.2025 | 17,61 | 18,00 | 17,50 | 17,75 | 3,32% | 135.570,00 |
| 11.03.2025 | 17,15 | 17,43 | 16,96 | 17,18 | 0,53% | 119.486,00 |
| 10.03.2025 | 17,26 | 17,40 | 16,91 | 17,09 | -2,45% | 149.369,00 |
| 07.03.2025 | 17,47 | 17,61 | 17,13 | 17,52 | 0,17% | 133.997,00 |
| 06.03.2025 | 17,20 | 17,72 | 17,20 | 17,49 | 0,92% | 100.028,00 |
| 05.03.2025 | 17,42 | 17,50 | 17,15 | 17,33 | 0,35% | 191.625,00 |
| 04.03.2025 | 17,55 | 17,79 | 17,16 | 17,27 | -3,09% | 309.593,00 |
| 03.03.2025 | 18,57 | 18,66 | 17,70 | 17,82 | -3,68% | 178.110,00 |
| 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 |