110,510$
-2,24%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 112,32 | 112,98 | 108,60 | 110,51 | -2,24% | 434.840,00 |
| 30.07.2026 | 113,65 | 115,61 | 109,20 | 113,04 | 0,04% | 216.704,00 |
| 29.07.2026 | 112,22 | 114,95 | 107,98 | 113,00 | -0,65% | 240.920,00 |
| 28.07.2026 | 114,65 | 119,06 | 113,12 | 113,74 | -0,66% | 193.132,00 |
| 27.07.2026 | 111,67 | 114,72 | 109,02 | 114,50 | 3,08% | 209.663,00 |
| 24.07.2026 | 107,11 | 111,07 | 106,45 | 111,07 | 4,30% | 167.281,00 |
| 23.07.2026 | 106,16 | 107,89 | 106,16 | 106,49 | -0,85% | 212.331,00 |
| 22.07.2026 | 106,65 | 108,14 | 106,51 | 107,40 | 0,36% | 99.760,00 |
| 21.07.2026 | 105,97 | 108,01 | 104,96 | 107,01 | 1,87% | 104.031,00 |
| 20.07.2026 | 105,16 | 105,67 | 104,04 | 105,05 | 0,08% | 101.622,00 |
| 17.07.2026 | 108,82 | 109,24 | 104,41 | 104,97 | -3,88% | 102.846,00 |
| 16.07.2026 | 105,25 | 109,24 | 105,25 | 109,21 | 4,19% | 133.182,00 |
| 15.07.2026 | 104,15 | 106,03 | 104,15 | 104,82 | 0,80% | 96.258,00 |
| 14.07.2026 | 103,72 | 105,52 | 103,08 | 103,99 | 0,52% | 161.781,00 |
| 13.07.2026 | 101,24 | 103,65 | 101,24 | 103,45 | 2,35% | 148.840,00 |
| 10.07.2026 | 100,10 | 101,45 | 99,73 | 101,07 | 1,89% | 123.920,00 |
| 09.07.2026 | 98,31 | 99,75 | 97,14 | 99,20 | 1,75% | 201.710,00 |
| 08.07.2026 | 98,48 | 99,36 | 96,27 | 97,49 | -2,30% | 342.718,00 |
| 07.07.2026 | 102,16 | 104,10 | 99,35 | 99,78 | -2,92% | 224.384,00 |
| 06.07.2026 | 106,94 | 107,93 | 102,62 | 102,78 | -4,39% | 171.733,00 |
| 02.07.2026 | 106,33 | 107,51 | 105,07 | 107,50 | 1,39% | 232.576,00 |
| 01.07.2026 | 104,99 | 108,43 | 104,83 | 106,03 | 1,24% | 174.811,00 |
| 30.06.2026 | 102,00 | 104,90 | 101,00 | 104,73 | 3,05% | 233.181,00 |
| 29.06.2026 | 110,00 | 111,20 | 101,59 | 101,63 | -4,16% | 283.077,00 |
| 26.06.2026 | 106,81 | 108,73 | 106,01 | 106,04 | -1,14% | 322.435,00 |
| 25.06.2026 | 108,39 | 110,38 | 106,68 | 107,26 | 0,07% | 163.871,00 |
| 24.06.2026 | 106,20 | 107,38 | 105,04 | 107,18 | 1,28% | 172.943,00 |
| 23.06.2026 | 109,81 | 111,79 | 105,72 | 105,83 | -4,76% | 177.770,00 |
| 22.06.2026 | 112,40 | 113,90 | 109,71 | 111,12 | -2,18% | 259.060,00 |
| 18.06.2026 | 110,77 | 115,21 | 110,77 | 113,60 | 2,95% | 1.774.614,00 |
| 17.06.2026 | 109,05 | 112,47 | 107,90 | 110,35 | 0,80% | 267.826,00 |
| 16.06.2026 | 111,38 | 113,68 | 109,35 | 109,47 | -0,89% | 335.332,00 |
| 15.06.2026 | 109,80 | 112,15 | 105,94 | 110,45 | 1,90% | 352.595,00 |
| 12.06.2026 | 107,05 | 109,35 | 104,42 | 108,39 | 2,30% | 335.920,00 |
| 11.06.2026 | 104,49 | 106,91 | 104,07 | 105,95 | 1,95% | 160.507,00 |
| 10.06.2026 | 108,19 | 110,94 | 103,00 | 103,92 | -3,24% | 261.797,00 |
| 09.06.2026 | 107,20 | 109,98 | 106,16 | 107,40 | 1,60% | 293.320,00 |
| 08.06.2026 | 108,00 | 113,15 | 105,65 | 105,71 | 0,96% | 460.369,00 |
| 05.06.2026 | 107,65 | 108,30 | 104,41 | 104,70 | -2,20% | 132.663,00 |
| 04.06.2026 | 107,80 | 108,33 | 105,11 | 107,05 | 0,50% | 217.954,00 |
| 03.06.2026 | 107,85 | 109,59 | 105,77 | 106,52 | -0,58% | 196.937,00 |
| 02.06.2026 | 111,12 | 112,79 | 106,83 | 107,14 | -3,52% | 314.622,00 |
| 01.06.2026 | 113,04 | 113,04 | 108,96 | 111,05 | -2,58% | 132.710,00 |
| 29.05.2026 | 111,14 | 115,48 | 109,61 | 113,99 | 2,42% | 107.059,00 |
| 28.05.2026 | 111,13 | 112,66 | 110,85 | 111,30 | -0,29% | 100.834,00 |
| 27.05.2026 | 109,93 | 112,57 | 108,31 | 111,62 | 2,02% | 120.343,00 |
| 26.05.2026 | 106,62 | 109,97 | 106,62 | 109,41 | 3,18% | 126.403,00 |
| 22.05.2026 | 106,34 | 107,37 | 104,58 | 106,04 | -0,03% | 111.865,00 |
| 21.05.2026 | 102,72 | 107,25 | 100,33 | 106,07 | 1,99% | 171.825,00 |
| 20.05.2026 | 102,60 | 104,40 | 100,88 | 104,00 | 1,52% | 293.816,00 |
| 19.05.2026 | 104,12 | 105,09 | 101,86 | 102,44 | -1,71% | 112.634,00 |
| 18.05.2026 | 104,17 | 107,78 | 102,58 | 104,22 | 0,20% | 87.214,00 |
| 15.05.2026 | 106,93 | 106,93 | 102,68 | 104,01 | -3,27% | 102.043,00 |
| 14.05.2026 | 109,97 | 110,73 | 106,50 | 107,53 | -1,49% | 110.884,00 |
| 13.05.2026 | 108,90 | 110,79 | 107,02 | 109,16 | -0,25% | 101.895,00 |
| 12.05.2026 | 109,25 | 109,96 | 108,09 | 109,43 | -0,19% | 73.164,00 |
| 11.05.2026 | 110,01 | 113,04 | 109,25 | 109,64 | -0,35% | 107.194,00 |
| 08.05.2026 | 110,13 | 111,80 | 108,87 | 110,02 | 0,82% | 95.433,00 |
| 07.05.2026 | 108,18 | 110,60 | 106,56 | 109,12 | 2,24% | 194.776,00 |
| 06.05.2026 | 109,15 | 110,62 | 106,16 | 106,73 | 0,40% | 123.530,00 |
| 05.05.2026 | 106,47 | 111,95 | 105,54 | 106,31 | -0,15% | 170.578,00 |
| 04.05.2026 | 108,87 | 111,56 | 104,76 | 106,47 | -3,19% | 195.753,00 |
| 01.05.2026 | 107,68 | 112,45 | 106,17 | 109,98 | 2,15% | 209.453,00 |
| 30.04.2026 | 123,30 | 125,00 | 103,07 | 107,67 | -16,04% | 382.067,00 |
| 29.04.2026 | 129,70 | 132,90 | 127,95 | 128,24 | -1,13% | 92.970,00 |
| 28.04.2026 | 128,51 | 130,54 | 126,31 | 129,70 | 0,94% | 114.903,00 |
| 27.04.2026 | 131,61 | 131,92 | 128,17 | 128,49 | -2,07% | 112.769,00 |
| 24.04.2026 | 132,82 | 134,24 | 130,34 | 131,21 | -0,88% | 133.168,00 |
| 23.04.2026 | 132,02 | 133,52 | 130,38 | 132,37 | 0,27% | 127.144,00 |
| 22.04.2026 | 130,81 | 134,44 | 129,76 | 132,02 | 1,62% | 105.102,00 |
| 21.04.2026 | 137,24 | 138,30 | 127,31 | 129,91 | -5,79% | 117.084,00 |
| 20.04.2026 | 138,08 | 139,99 | 137,74 | 137,90 | -1,12% | 82.212,00 |
| 17.04.2026 | 135,97 | 140,55 | 134,41 | 139,46 | 4,47% | 154.087,00 |
| 16.04.2026 | 133,09 | 134,79 | 130,37 | 133,49 | -0,34% | 173.222,00 |
| 15.04.2026 | 136,61 | 138,08 | 133,35 | 133,94 | -2,44% | 128.130,00 |
| 14.04.2026 | 138,88 | 139,59 | 136,00 | 137,29 | -0,84% | 145.617,00 |
| 13.04.2026 | 136,30 | 138,46 | 135,24 | 138,45 | 1,19% | 75.354,00 |
| 10.04.2026 | 135,59 | 137,45 | 135,26 | 136,82 | 0,45% | 118.216,00 |
| 09.04.2026 | 134,68 | 138,04 | 133,85 | 136,21 | 0,42% | 122.897,00 |
| 08.04.2026 | 136,46 | 141,44 | 135,16 | 135,64 | 3,19% | 170.970,00 |
| 07.04.2026 | 131,05 | 133,82 | 128,60 | 131,45 | -0,30% | 172.769,00 |
| 06.04.2026 | 135,50 | 135,80 | 131,36 | 131,84 | -2,82% | 160.476,00 |
| 02.04.2026 | 134,15 | 137,34 | 132,00 | 135,66 | -0,11% | 110.180,00 |
| 01.04.2026 | 131,71 | 137,28 | 131,71 | 135,81 | 3,98% | 144.431,00 |
| 31.03.2026 | 127,46 | 130,78 | 125,20 | 130,61 | 4,31% | 218.920,00 |
| 30.03.2026 | 125,18 | 126,33 | 123,01 | 125,21 | 1,27% | 105.396,00 |
| 27.03.2026 | 124,18 | 125,00 | 122,00 | 123,64 | -1,14% | 107.171,00 |
| 26.03.2026 | 125,90 | 127,61 | 124,53 | 125,06 | -0,87% | 139.157,00 |
| 25.03.2026 | 124,79 | 126,85 | 121,87 | 126,16 | 2,31% | 147.179,00 |
| 24.03.2026 | 119,29 | 124,37 | 118,35 | 123,31 | 2,75% | 148.311,00 |
| 23.03.2026 | 121,30 | 124,93 | 118,20 | 120,01 | 1,39% | 255.890,00 |
| 20.03.2026 | 118,52 | 118,99 | 115,31 | 118,36 | -0,06% | 441.726,00 |
| 19.03.2026 | 118,51 | 120,38 | 115,80 | 118,43 | -1,02% | 138.123,00 |
| 18.03.2026 | 123,10 | 127,08 | 118,08 | 119,65 | -3,11% | 150.678,00 |
| 17.03.2026 | 127,17 | 130,59 | 123,47 | 123,49 | -2,65% | 180.137,00 |
| 16.03.2026 | 120,52 | 128,64 | 120,52 | 126,85 | 6,19% | 203.049,00 |
| 13.03.2026 | 116,74 | 121,44 | 116,74 | 119,46 | 2,47% | 109.361,00 |
| 12.03.2026 | 114,51 | 117,37 | 113,02 | 116,58 | -1,03% | 107.937,00 |
| 11.03.2026 | 117,88 | 118,30 | 115,15 | 117,79 | -0,25% | 88.216,00 |
| 10.03.2026 | 118,61 | 121,34 | 116,96 | 118,09 | -0,61% | 131.419,00 |