68,850€
-1,22%
Echtzeit-Aktienkurs Limbach Holdings
Bid:
Ask:
Aktienkurse zur Limbach Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 69,95 | 70,73 | 57,44 | 57,44 | -0,25% | - |
| 14.03.2025 | 67,98 | 70,53 | 57,56 | 57,58 | -23,96% | - |
| 13.03.2025 | 70,00 | 75,75 | 65,23 | 75,73 | 8,80% | - |
| 12.03.2025 | 73,00 | 77,55 | 68,35 | 69,60 | -8,75% | - |
| 11.03.2025 | 67,53 | 76,33 | 62,75 | 76,28 | 13,50% | - |
| 10.03.2025 | 66,75 | 74,15 | 47,91 | 67,20 | 0,49% | 200,00 |
| 07.03.2025 | 67,48 | 68,10 | 63,50 | 66,88 | -1,04% | - |
| 06.03.2025 | 71,70 | 71,70 | 67,00 | 67,58 | -5,56% | - |
| 05.03.2025 | 70,23 | 71,95 | 67,80 | 71,55 | 2,51% | - |
| 04.03.2025 | 73,65 | 73,68 | 68,05 | 69,80 | -5,32% | - |
| 03.03.2025 | 79,85 | 80,70 | 73,23 | 73,73 | -7,90% | - |
| 28.02.2025 | 75,78 | 80,10 | 74,03 | 80,05 | 5,92% | - |
| 27.02.2025 | 79,40 | 80,73 | 75,25 | 75,58 | -4,73% | - |
| 26.02.2025 | 77,65 | 81,50 | 77,50 | 79,33 | 2,35% | - |
| 25.02.2025 | 75,33 | 78,65 | 74,13 | 77,50 | 2,85% | - |
| 24.02.2025 | 76,63 | 79,45 | 72,93 | 75,35 | -1,54% | - |
| 21.02.2025 | 79,45 | 81,68 | 75,50 | 76,53 | -3,44% | - |
| 20.02.2025 | 82,60 | 82,65 | 78,63 | 79,25 | -4,03% | - |
| 19.02.2025 | 81,80 | 83,18 | 80,28 | 82,58 | 0,95% | 350,00 |
| 18.02.2025 | 87,45 | 89,58 | 78,05 | 81,80 | -6,27% | - |
| 17.02.2025 | 87,05 | 87,33 | 86,98 | 87,28 | 0,49% | - |
| 14.02.2025 | 86,88 | 89,05 | 84,85 | 86,85 | 0,35% | - |
| 13.02.2025 | 87,80 | 90,48 | 83,80 | 86,55 | -1,73% | - |
| 12.02.2025 | 90,75 | 90,75 | 88,05 | 88,08 | -2,76% | 100,00 |
| 11.02.2025 | 95,28 | 95,33 | 89,53 | 90,58 | -4,93% | - |
| 10.02.2025 | 94,80 | 96,95 | 93,78 | 95,28 | 0,66% | 22,00 |
| 07.02.2025 | 98,23 | 100,53 | 94,55 | 94,65 | -3,74% | - |
| 06.02.2025 | 97,18 | 99,00 | 93,33 | 98,33 | 1,65% | - |
| 05.02.2025 | 92,53 | 97,53 | 90,48 | 96,73 | 4,31% | - |
| 04.02.2025 | 87,13 | 92,95 | 86,48 | 92,73 | 6,06% | - |
| 03.02.2025 | 88,98 | 89,50 | 85,53 | 87,43 | -1,80% | - |
| 31.01.2025 | 96,23 | 97,40 | 88,75 | 89,03 | -6,90% | - |
| 30.01.2025 | 92,23 | 97,43 | 91,55 | 95,63 | 3,97% | - |
| 29.01.2025 | 88,28 | 93,38 | 88,25 | 91,98 | 4,22% | - |
| 28.01.2025 | 85,95 | 88,68 | 84,58 | 88,25 | 2,86% | - |
| 27.01.2025 | 97,15 | 97,30 | 82,53 | 85,80 | -12,31% | - |
| 24.01.2025 | 100,68 | 101,13 | 95,25 | 97,85 | -3,02% | - |
| 23.01.2025 | 100,48 | 101,30 | 93,60 | 100,90 | 0,35% | - |
| 22.01.2025 | 95,73 | 101,45 | 95,55 | 100,55 | 5,43% | - |
| 21.01.2025 | 90,50 | 95,85 | 90,30 | 95,38 | 5,74% | - |
| 20.01.2025 | 90,43 | 90,88 | 89,85 | 90,20 | -0,58% | - |
| 17.01.2025 | 91,90 | 95,63 | 84,70 | 90,73 | -1,01% | - |
| 16.01.2025 | 90,90 | 93,13 | 89,68 | 91,65 | 1,21% | - |
| 15.01.2025 | 97,43 | 98,60 | 83,50 | 90,55 | -6,77% | - |
| 14.01.2025 | 95,10 | 98,05 | 94,08 | 97,13 | 1,73% | - |
| 13.01.2025 | 93,90 | 95,83 | 89,95 | 95,48 | 1,89% | - |
| 10.01.2025 | 94,33 | 94,55 | 90,30 | 93,70 | -0,53% | - |
| 09.01.2025 | 94,20 | 94,38 | 94,03 | 94,20 | 0,19% | - |
| 08.01.2025 | 91,38 | 95,38 | 89,05 | 94,03 | 2,90% | - |
| 07.01.2025 | 94,13 | 94,88 | 87,18 | 91,38 | -3,13% | - |
| 06.01.2025 | 91,23 | 94,78 | 90,50 | 94,33 | 3,51% | - |
| 03.01.2025 | 86,48 | 91,33 | 86,28 | 91,13 | 5,65% | - |
| 02.01.2025 | 82,65 | 87,23 | 82,60 | 86,25 | 5,80% | - |
| 30.12.2024 | 82,13 | 82,35 | 81,48 | 81,53 | -0,76% | - |
| 27.12.2024 | 84,83 | 84,88 | 80,98 | 82,15 | -2,43% | - |
| 23.12.2024 | 86,28 | 87,65 | 83,95 | 84,20 | -2,35% | - |
| 20.12.2024 | 85,45 | 87,93 | 83,43 | 86,23 | 0,79% | - |
| 19.12.2024 | 82,35 | 86,25 | 82,25 | 85,55 | 3,57% | - |
| 18.12.2024 | 86,35 | 88,58 | 81,98 | 82,60 | -4,34% | - |
| 17.12.2024 | 88,50 | 89,03 | 85,23 | 86,35 | -2,51% | - |
| 16.12.2024 | 89,78 | 93,15 | 88,50 | 88,58 | -1,25% | - |
| 13.12.2024 | 90,33 | 92,40 | 88,40 | 89,70 | -0,55% | - |
| 12.12.2024 | 91,95 | 94,08 | 89,48 | 90,20 | -2,51% | - |
| 11.12.2024 | 89,00 | 93,73 | 88,98 | 92,53 | 3,70% | - |
| 10.12.2024 | 88,65 | 90,55 | 88,03 | 89,23 | 0,34% | - |
| 09.12.2024 | 92,88 | 92,93 | 87,35 | 88,93 | -4,18% | - |
| 06.12.2024 | 94,58 | 95,80 | 91,78 | 92,80 | -1,75% | - |
| 05.12.2024 | 97,05 | 97,78 | 94,20 | 94,45 | -2,58% | - |
| 04.12.2024 | 98,00 | 99,20 | 95,45 | 96,95 | -0,69% | - |
| 03.12.2024 | 97,85 | 98,90 | 95,88 | 97,63 | -0,28% | - |
| 02.12.2024 | 94,55 | 101,70 | 94,53 | 97,90 | 13,57% | - |
| 29.11.2024 | 93,63 | 97,30 | 86,15 | 86,20 | -8,13% | - |
| 28.11.2024 | 93,73 | 93,88 | 93,63 | 93,83 | 0,24% | - |
| 27.11.2024 | 97,38 | 97,95 | 93,15 | 93,60 | -3,70% | - |
| 26.11.2024 | 97,85 | 99,48 | 95,58 | 97,20 | -0,44% | - |
| 25.11.2024 | 98,48 | 100,60 | 97,03 | 97,63 | -0,89% | - |
| 22.11.2024 | 94,63 | 99,08 | 94,43 | 98,50 | 4,10% | - |
| 21.11.2024 | 91,88 | 97,53 | 91,73 | 94,63 | 3,22% | - |
| 20.11.2024 | 94,13 | 95,58 | 90,38 | 91,68 | -2,37% | - |
| 19.11.2024 | 88,68 | 94,30 | 87,95 | 93,90 | 5,83% | - |
| 18.11.2024 | 87,40 | 90,25 | 86,93 | 88,73 | 1,46% | - |
| 15.11.2024 | 83,80 | 87,73 | 81,33 | 87,45 | 3,61% | - |
| 14.11.2024 | 86,43 | 88,10 | 83,95 | 84,40 | -2,29% | - |
| 13.11.2024 | 87,73 | 89,90 | 85,78 | 86,38 | -1,59% | - |
| 12.11.2024 | 88,60 | 89,78 | 86,73 | 87,78 | -0,82% | - |
| 11.11.2024 | 90,58 | 92,05 | 86,98 | 88,50 | -2,05% | - |
| 08.11.2024 | 87,00 | 90,98 | 86,63 | 90,35 | 4,27% | - |
| 07.11.2024 | 87,43 | 92,15 | 84,28 | 86,65 | -0,89% | - |
| 06.11.2024 | 76,43 | 88,65 | 70,63 | 87,43 | 22,66% | 540,00 |
| 05.11.2024 | 67,70 | 72,08 | 67,48 | 71,28 | 5,44% | - |
| 04.11.2024 | 70,10 | 71,28 | 67,40 | 67,60 | -4,11% | - |
| 01.11.2024 | 69,98 | 72,58 | 69,90 | 70,50 | 4,02% | - |
| 31.10.2024 | 72,18 | 73,10 | 67,78 | 67,78 | -6,29% | - |
| 30.10.2024 | 72,75 | 73,33 | 68,35 | 72,33 | -0,65% | - |
| 29.10.2024 | 71,40 | 73,38 | 68,70 | 72,80 | 5,66% | 306,00 |
| 28.10.2024 | 71,68 | 74,25 | 68,05 | 68,90 | -3,64% | - |
| 25.10.2024 | 74,90 | 75,53 | 70,80 | 71,50 | -4,57% | - |
| 24.10.2024 | 75,08 | 75,90 | 74,18 | 74,93 | -0,30% | - |
| 23.10.2024 | 74,68 | 75,68 | 73,30 | 75,15 | 0,13% | - |
| 22.10.2024 | 75,75 | 77,10 | 73,93 | 75,05 | -0,99% | - |