117,440$
-3,49%
Echtzeit-Aktienkurs United States Lime & Minerals
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 118,09 | 118,75 | 115,53 | 117,44 | -3,49% | 83.630,00 |
| 05.03.2026 | 125,83 | 128,58 | 120,72 | 121,69 | -4,84% | 86.286,00 |
| 04.03.2026 | 125,67 | 128,72 | 123,61 | 127,87 | 2,65% | 81.263,00 |
| 03.03.2026 | 121,46 | 125,42 | 119,87 | 124,57 | -0,73% | 132.021,00 |
| 02.03.2026 | 111,94 | 126,72 | 111,94 | 125,48 | 9,93% | 166.356,00 |
| 27.02.2026 | 111,92 | 114,90 | 111,15 | 114,15 | 0,16% | 96.123,00 |
| 26.02.2026 | 113,00 | 114,26 | 111,86 | 113,97 | 1,12% | 54.617,00 |
| 25.02.2026 | 113,15 | 114,36 | 111,89 | 112,71 | 0,92% | 49.891,00 |
| 24.02.2026 | 108,17 | 112,21 | 108,17 | 111,68 | 2,58% | 60.501,00 |
| 20.02.2026 | 107,51 | 109,37 | 106,97 | 108,87 | 1,54% | 60.868,00 |
| 19.02.2026 | 104,84 | 107,58 | 104,70 | 107,22 | 1,40% | 60.048,00 |
| 18.02.2026 | 105,75 | 107,81 | 104,94 | 105,74 | 0,10% | 55.976,00 |
| 17.02.2026 | 107,07 | 107,51 | 104,31 | 105,63 | -2,61% | 91.590,00 |
| 13.02.2026 | 105,00 | 109,03 | 105,00 | 108,46 | 3,38% | 115.218,00 |
| 12.02.2026 | 108,15 | 109,99 | 104,00 | 104,91 | -2,64% | 89.203,00 |
| 11.02.2026 | 107,86 | 110,28 | 105,01 | 107,76 | 0,22% | 178.297,00 |
| 10.02.2026 | 107,16 | 109,02 | 106,39 | 107,52 | -0,41% | 163.054,00 |
| 09.02.2026 | 108,73 | 111,04 | 107,44 | 107,96 | -0,32% | 108.306,00 |
| 06.02.2026 | 110,77 | 112,62 | 108,31 | 108,31 | 1,18% | 108.657,00 |
| 05.02.2026 | 113,50 | 114,75 | 106,31 | 107,05 | -6,73% | 126.058,00 |
| 04.02.2026 | 119,16 | 119,77 | 112,56 | 114,77 | -2,44% | 86.215,00 |
| 03.02.2026 | 123,55 | 126,08 | 115,44 | 117,64 | -4,83% | 79.235,00 |
| 02.02.2026 | 120,55 | 125,88 | 120,55 | 123,61 | 2,50% | 100.113,00 |
| 30.01.2026 | 121,84 | 123,51 | 120,07 | 120,60 | -2,60% | 103.927,00 |
| 29.01.2026 | 123,59 | 124,87 | 120,78 | 123,82 | 0,98% | 92.636,00 |
| 28.01.2026 | 126,36 | 126,43 | 121,83 | 122,62 | -2,94% | 52.843,00 |
| 27.01.2026 | 128,24 | 128,79 | 125,26 | 126,34 | -1,70% | 81.503,00 |
| 26.01.2026 | 128,34 | 130,48 | 128,19 | 128,52 | -1,77% | 106.107,00 |
| 22.01.2026 | 127,44 | 130,84 | 127,44 | 130,84 | 3,07% | 96.242,00 |
| 21.01.2026 | 128,31 | 128,83 | 126,03 | 126,94 | -0,05% | 67.221,00 |
| 20.01.2026 | 128,78 | 131,50 | 126,76 | 127,00 | -3,52% | 74.574,00 |
| 16.01.2026 | 132,06 | 134,43 | 129,38 | 131,63 | 0,27% | 75.138,00 |
| 15.01.2026 | 129,34 | 133,51 | 125,99 | 131,28 | 2,25% | 71.336,00 |
| 14.01.2026 | 131,75 | 131,99 | 126,87 | 128,38 | -2,49% | 77.028,00 |
| 13.01.2026 | 131,69 | 132,82 | 129,41 | 131,67 | 0,12% | 68.519,00 |
| 12.01.2026 | 130,40 | 132,44 | 129,26 | 131,51 | 0,82% | 90.555,00 |
| 09.01.2026 | 127,71 | 130,76 | 126,15 | 130,44 | 2,47% | 67.160,00 |
| 08.01.2026 | 126,11 | 128,75 | 124,62 | 127,29 | -0,05% | 123.530,00 |
| 07.01.2026 | 127,00 | 129,06 | 126,38 | 127,36 | -0,05% | 81.232,00 |
| 06.01.2026 | 123,90 | 127,95 | 122,19 | 127,42 | 2,19% | 68.662,00 |
| 05.01.2026 | 121,48 | 129,09 | 121,48 | 124,69 | 3,08% | 182.332,00 |
| 02.01.2026 | 120,00 | 122,71 | 119,96 | 120,96 | 1,02% | 69.787,00 |
| 31.12.2025 | 123,38 | 123,84 | 118,57 | 119,74 | -2,76% | 102.575,00 |
| 30.12.2025 | 124,45 | 128,13 | 122,97 | 123,14 | -1,54% | 117.273,00 |
| 29.12.2025 | 126,42 | 128,07 | 123,76 | 125,06 | -1,29% | 48.355,00 |
| 26.12.2025 | 127,49 | 128,55 | 125,71 | 126,70 | -0,43% | 57.763,00 |
| 24.12.2025 | 129,07 | 129,08 | 126,59 | 127,25 | -1,76% | 35.392,00 |
| 23.12.2025 | 128,76 | 131,38 | 128,07 | 129,53 | 0,22% | 57.721,00 |
| 22.12.2025 | 127,36 | 130,83 | 127,01 | 129,24 | 1,32% | 59.785,00 |
| 19.12.2025 | 126,53 | 128,19 | 125,49 | 127,56 | 0,31% | 143.670,00 |
| 18.12.2025 | 126,82 | 130,11 | 124,34 | 127,17 | 1,02% | 90.468,00 |
| 17.12.2025 | 125,78 | 126,63 | 123,45 | 125,88 | -0,13% | 64.739,00 |
| 16.12.2025 | 125,86 | 128,54 | 124,09 | 126,04 | 0,78% | 84.143,00 |
| 15.12.2025 | 130,92 | 132,19 | 123,10 | 125,07 | -4,40% | 103.933,00 |
| 12.12.2025 | 130,05 | 130,98 | 128,97 | 130,82 | 0,42% | 46.855,00 |
| 11.12.2025 | 127,21 | 131,47 | 127,21 | 130,27 | 2,56% | 75.462,00 |
| 10.12.2025 | 121,74 | 127,55 | 121,74 | 127,02 | 4,42% | 90.107,00 |
| 09.12.2025 | 121,51 | 124,40 | 121,41 | 121,64 | 0,80% | 62.164,00 |
| 08.12.2025 | 121,64 | 124,07 | 120,24 | 120,68 | -0,63% | 60.276,00 |
| 05.12.2025 | 121,06 | 122,68 | 120,27 | 121,45 | 0,92% | 60.183,00 |
| 04.12.2025 | 119,76 | 120,82 | 118,14 | 120,34 | 1,07% | 59.055,00 |
| 03.12.2025 | 118,02 | 119,97 | 117,06 | 119,07 | 1,70% | 56.590,00 |
| 02.12.2025 | 118,87 | 119,86 | 116,76 | 117,08 | -0,47% | 106.763,00 |
| 01.12.2025 | 119,82 | 122,10 | 117,48 | 117,63 | -3,24% | 68.714,00 |
| 28.11.2025 | 121,96 | 121,96 | 119,87 | 121,57 | 0,37% | 34.935,00 |
| 26.11.2025 | 122,68 | 123,43 | 118,65 | 121,12 | -1,74% | 86.042,00 |
| 25.11.2025 | 122,01 | 125,00 | 120,30 | 123,27 | 1,82% | 49.488,00 |
| 24.11.2025 | 119,00 | 121,71 | 119,00 | 121,07 | 3,79% | 51.618,00 |
| 20.11.2025 | 119,92 | 121,67 | 116,28 | 116,65 | -1,39% | 70.475,00 |
| 19.11.2025 | 116,56 | 119,08 | 116,28 | 118,29 | 1,91% | 48.656,00 |
| 18.11.2025 | 116,53 | 117,52 | 115,54 | 116,07 | -0,49% | 52.487,00 |
| 17.11.2025 | 119,46 | 119,58 | 116,64 | 116,64 | -1,51% | 57.948,00 |
| 13.11.2025 | 122,48 | 122,48 | 118,40 | 118,43 | -3,24% | 47.265,00 |
| 12.11.2025 | 120,09 | 123,19 | 119,70 | 122,39 | 2,78% | 57.719,00 |
| 11.11.2025 | 119,27 | 120,24 | 118,79 | 119,08 | -0,24% | 37.977,00 |
| 10.11.2025 | 117,58 | 120,24 | 116,50 | 119,37 | 3,17% | 45.500,00 |
| 07.11.2025 | 114,28 | 116,14 | 113,55 | 115,70 | 0,92% | 60.012,00 |
| 06.11.2025 | 112,97 | 114,91 | 112,41 | 114,65 | 0,98% | 84.452,00 |
| 05.11.2025 | 111,22 | 114,44 | 111,22 | 113,54 | 2,23% | 125.976,00 |
| 04.11.2025 | 111,92 | 112,25 | 108,95 | 111,06 | -1,47% | 106.897,00 |
| 03.11.2025 | 116,26 | 116,57 | 112,62 | 112,72 | -3,70% | 122.512,00 |
| 31.10.2025 | 122,27 | 123,54 | 117,04 | 117,05 | -4,32% | 118.142,00 |
| 30.10.2025 | 130,35 | 132,08 | 120,43 | 122,34 | -4,17% | 90.464,00 |
| 29.10.2025 | 128,36 | 130,79 | 125,32 | 127,67 | -1,14% | 98.762,00 |
| 28.10.2025 | 131,56 | 132,88 | 128,54 | 129,14 | -1,66% | 73.503,00 |
| 27.10.2025 | 135,40 | 135,67 | 130,91 | 131,32 | -2,26% | 55.830,00 |
| 24.10.2025 | 137,01 | 137,96 | 132,15 | 134,35 | -0,58% | 39.625,00 |
| 23.10.2025 | 134,04 | 135,85 | 131,66 | 135,13 | 0,59% | 73.550,00 |
| 22.10.2025 | 135,63 | 136,00 | 131,11 | 134,34 | -0,75% | 112.477,00 |
| 21.10.2025 | 135,68 | 136,34 | 132,91 | 135,36 | -0,02% | 77.699,00 |
| 20.10.2025 | 133,50 | 135,52 | 133,03 | 135,39 | 2,17% | 67.473,00 |
| 17.10.2025 | 131,55 | 132,89 | 130,60 | 132,52 | 0,65% | 76.805,00 |
| 16.10.2025 | 129,80 | 131,69 | 127,71 | 131,66 | 2,22% | 83.340,00 |
| 15.10.2025 | 127,95 | 129,01 | 126,46 | 128,80 | 1,13% | 94.490,00 |
| 14.10.2025 | 124,06 | 127,36 | 123,79 | 127,36 | 1,79% | 54.632,00 |
| 13.10.2025 | 122,12 | 125,33 | 120,83 | 125,12 | 4,28% | 115.672,00 |
| 10.10.2025 | 123,07 | 123,23 | 119,23 | 119,98 | -1,90% | 62.676,00 |
| 09.10.2025 | 123,89 | 124,98 | 122,00 | 122,31 | -1,39% | 58.471,00 |
| 08.10.2025 | 125,01 | 125,43 | 123,87 | 124,04 | 0,06% | 50.719,00 |
| 07.10.2025 | 126,40 | 127,49 | 123,11 | 123,96 | -2,28% | 77.889,00 |