77,290$
-2,91%
Echtzeit-Aktienkurs Limbach Holdings
Bid:
Ask:
Aktienkurse zur Limbach Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 80,13 | 83,22 | 77,28 | 77,41 | -2,76% | 360.120,00 |
| 28.05.2026 | 80,24 | 81,00 | 78,04 | 79,61 | -1,13% | 381.551,00 |
| 27.05.2026 | 74,67 | 82,98 | 73,43 | 80,52 | 8,91% | 317.971,00 |
| 26.05.2026 | 72,50 | 76,48 | 72,50 | 73,93 | 3,60% | 275.343,00 |
| 22.05.2026 | 71,50 | 72,69 | 70,51 | 71,36 | -0,08% | 243.498,00 |
| 21.05.2026 | 72,50 | 73,38 | 70,58 | 71,42 | -2,32% | 213.531,00 |
| 20.05.2026 | 75,00 | 76,68 | 72,85 | 73,12 | -2,00% | 346.293,00 |
| 19.05.2026 | 74,52 | 75,28 | 70,26 | 74,61 | -1,79% | 333.322,00 |
| 18.05.2026 | 72,89 | 76,85 | 72,84 | 75,97 | 4,66% | 361.890,00 |
| 15.05.2026 | 74,77 | 78,12 | 72,01 | 72,59 | -3,08% | 299.442,00 |
| 14.05.2026 | 72,00 | 76,10 | 71,33 | 74,90 | 4,29% | 388.926,00 |
| 13.05.2026 | 71,18 | 74,24 | 71,15 | 71,82 | -0,69% | 282.019,00 |
| 12.05.2026 | 75,42 | 75,82 | 71,91 | 72,32 | -4,64% | 290.122,00 |
| 11.05.2026 | 71,90 | 77,36 | 71,00 | 75,84 | 5,72% | 739.359,00 |
| 08.05.2026 | 75,62 | 75,62 | 71,48 | 71,74 | -3,05% | 721.556,00 |
| 07.05.2026 | 77,04 | 77,26 | 72,60 | 74,00 | -3,86% | 500.598,00 |
| 06.05.2026 | 97,15 | 97,15 | 73,26 | 76,97 | -32,55% | 1.285.457,00 |
| 05.05.2026 | 104,00 | 114,95 | 103,50 | 114,11 | 11,56% | 311.235,00 |
| 04.05.2026 | 98,31 | 103,25 | 98,31 | 102,29 | 3,15% | 224.114,00 |
| 01.05.2026 | 100,27 | 101,75 | 96,24 | 99,17 | -0,60% | 116.906,00 |
| 30.04.2026 | 91,27 | 100,47 | 91,27 | 99,77 | 8,97% | 213.785,00 |
| 29.04.2026 | 92,84 | 93,41 | 90,32 | 91,56 | -2,58% | 205.061,00 |
| 28.04.2026 | 92,20 | 95,47 | 89,30 | 93,98 | 0,90% | 207.111,00 |
| 27.04.2026 | 96,20 | 96,51 | 92,30 | 93,14 | -3,17% | 203.777,00 |
| 24.04.2026 | 100,38 | 102,34 | 96,19 | 96,19 | -3,59% | 184.037,00 |
| 23.04.2026 | 95,96 | 99,92 | 95,96 | 99,77 | 4,24% | 225.685,00 |
| 22.04.2026 | 94,76 | 97,19 | 93,61 | 95,71 | 1,72% | 245.410,00 |
| 21.04.2026 | 98,84 | 99,65 | 93,11 | 94,09 | -4,81% | 263.709,00 |
| 20.04.2026 | 92,30 | 99,15 | 91,02 | 98,84 | 5,64% | 291.281,00 |
| 17.04.2026 | 91,61 | 94,28 | 89,35 | 93,56 | 4,57% | 153.666,00 |
| 16.04.2026 | 88,81 | 91,79 | 88,81 | 89,47 | 0,64% | 138.971,00 |
| 15.04.2026 | 88,18 | 90,60 | 87,77 | 88,90 | 1,33% | 199.245,00 |
| 14.04.2026 | 86,09 | 88,23 | 85,70 | 87,73 | 2,25% | 138.310,00 |
| 13.04.2026 | 82,36 | 85,82 | 82,20 | 85,80 | 3,89% | 118.707,00 |
| 10.04.2026 | 84,11 | 84,50 | 82,28 | 82,59 | -1,88% | 123.340,00 |
| 09.04.2026 | 84,50 | 85,63 | 83,61 | 84,17 | 0,06% | 225.759,00 |
| 08.04.2026 | 84,00 | 85,54 | 83,46 | 84,12 | 5,18% | 208.966,00 |
| 07.04.2026 | 81,18 | 81,18 | 78,00 | 79,98 | -0,16% | 212.523,00 |
| 06.04.2026 | 79,67 | 81,77 | 78,63 | 80,11 | -0,39% | 113.172,00 |
| 02.04.2026 | 78,27 | 82,21 | 78,19 | 80,42 | 0,27% | 178.810,00 |
| 01.04.2026 | 79,09 | 82,46 | 79,09 | 80,20 | 2,61% | 103.217,00 |
| 31.03.2026 | 79,80 | 79,80 | 75,00 | 78,16 | 0,88% | 159.905,00 |
| 30.03.2026 | 81,10 | 82,18 | 77,40 | 77,48 | -4,11% | 223.900,00 |
| 27.03.2026 | 79,60 | 81,73 | 78,81 | 80,80 | 0,59% | 216.075,00 |
| 26.03.2026 | 85,62 | 85,62 | 78,51 | 80,33 | -3,19% | 309.779,00 |
| 25.03.2026 | 80,15 | 83,18 | 78,60 | 82,98 | 5,64% | 239.566,00 |
| 24.03.2026 | 76,16 | 79,65 | 75,57 | 78,55 | 1,50% | 163.212,00 |
| 23.03.2026 | 74,29 | 78,37 | 74,10 | 77,39 | 9,80% | 132.266,00 |
| 20.03.2026 | 73,45 | 73,74 | 69,58 | 70,48 | -3,50% | 464.353,00 |
| 19.03.2026 | 74,50 | 74,64 | 71,46 | 73,04 | -3,56% | 174.662,00 |
| 18.03.2026 | 77,14 | 78,52 | 74,88 | 75,74 | -1,81% | 209.667,00 |
| 17.03.2026 | 80,38 | 82,01 | 76,48 | 77,14 | -2,60% | 147.867,00 |
| 16.03.2026 | 80,96 | 81,74 | 77,37 | 79,20 | 0,22% | 155.542,00 |
| 13.03.2026 | 80,08 | 81,91 | 77,91 | 79,03 | -0,57% | 278.695,00 |
| 12.03.2026 | 78,81 | 81,02 | 75,59 | 79,48 | -0,85% | 195.240,00 |
| 11.03.2026 | 80,41 | 81,14 | 78,26 | 80,16 | -0,35% | 178.253,00 |
| 10.03.2026 | 83,09 | 84,09 | 80,29 | 80,44 | -4,65% | 167.436,00 |
| 09.03.2026 | 79,63 | 85,37 | 79,63 | 84,36 | 2,75% | 141.815,00 |
| 06.03.2026 | 78,83 | 84,21 | 78,50 | 82,10 | 0,72% | 321.998,00 |
| 05.03.2026 | 85,58 | 86,29 | 78,17 | 81,51 | -6,37% | 332.380,00 |
| 04.03.2026 | 88,28 | 91,25 | 83,36 | 87,06 | -0,54% | 261.117,00 |
| 03.03.2026 | 86,13 | 95,00 | 81,60 | 87,53 | -1,84% | 288.939,00 |
| 02.03.2026 | 90,56 | 93,25 | 88,88 | 89,17 | -2,46% | 197.859,00 |
| 27.02.2026 | 95,00 | 95,65 | 88,87 | 91,42 | -6,64% | 151.132,00 |
| 26.02.2026 | 93,46 | 99,53 | 91,98 | 97,92 | 5,22% | 216.545,00 |
| 25.02.2026 | 92,00 | 97,12 | 91,31 | 93,06 | 1,88% | 145.947,00 |
| 24.02.2026 | 92,10 | 95,56 | 91,25 | 91,34 | -1,33% | 140.968,00 |
| 23.02.2026 | 97,23 | 100,70 | 91,43 | 92,57 | -5,77% | 98.498,00 |
| 20.02.2026 | 95,88 | 100,00 | 94,64 | 98,24 | 2,99% | 253.322,00 |
| 19.02.2026 | 91,73 | 95,87 | 90,32 | 95,39 | 2,99% | 81.899,00 |
| 18.02.2026 | 91,13 | 94,73 | 90,61 | 92,62 | 1,60% | 150.969,00 |
| 17.02.2026 | 88,14 | 92,58 | 87,25 | 91,16 | 3,43% | 85.753,00 |
| 13.02.2026 | 91,84 | 94,99 | 86,97 | 88,14 | -3,44% | 152.250,00 |
| 12.02.2026 | 94,69 | 97,00 | 90,08 | 91,28 | -3,52% | 204.382,00 |
| 11.02.2026 | 93,59 | 96,39 | 92,10 | 94,61 | 2,44% | 137.498,00 |
| 10.02.2026 | 88,38 | 94,88 | 88,02 | 92,36 | 4,17% | 123.616,00 |
| 09.02.2026 | 87,18 | 90,71 | 83,63 | 88,66 | 2,94% | 172.389,00 |
| 06.02.2026 | 84,82 | 89,39 | 84,82 | 86,13 | 2,52% | 86.713,00 |
| 05.02.2026 | 82,89 | 84,54 | 81,88 | 84,01 | 1,85% | 88.666,00 |
| 04.02.2026 | 89,77 | 91,40 | 80,47 | 82,48 | -8,01% | 189.093,00 |
| 03.02.2026 | 85,88 | 90,28 | 85,75 | 89,66 | 4,34% | 263.828,00 |
| 02.02.2026 | 85,52 | 88,52 | 84,04 | 85,93 | -0,06% | 145.072,00 |
| 30.01.2026 | 82,96 | 86,67 | 82,95 | 85,98 | 2,90% | 152.950,00 |
| 29.01.2026 | 81,45 | 83,85 | 81,13 | 83,56 | 2,25% | 80.570,00 |
| 28.01.2026 | 84,01 | 84,13 | 79,99 | 81,72 | -2,73% | 102.191,00 |
| 27.01.2026 | 82,15 | 84,72 | 81,25 | 84,01 | 2,23% | 104.214,00 |
| 26.01.2026 | 80,95 | 85,18 | 80,95 | 82,18 | 0,95% | 118.953,00 |
| 23.01.2026 | 86,59 | 87,72 | 80,82 | 81,41 | -6,22% | 104.211,00 |
| 22.01.2026 | 83,36 | 87,31 | 82,00 | 86,81 | 4,25% | 160.863,00 |
| 21.01.2026 | 82,33 | 84,75 | 81,29 | 83,27 | 2,92% | 183.583,00 |
| 20.01.2026 | 83,51 | 85,36 | 80,68 | 80,91 | -4,22% | 207.438,00 |
| 19.01.2026 | 84,47 | 84,48 | 84,34 | 84,47 | -0,02% | - |
| 16.01.2026 | 87,10 | 87,10 | 82,09 | 84,49 | -2,52% | 706.348,00 |
| 15.01.2026 | 84,16 | 87,00 | 82,83 | 86,67 | 3,30% | 214.975,00 |
| 14.01.2026 | 79,12 | 84,08 | 78,33 | 83,90 | 2,73% | 234.410,00 |
| 13.01.2026 | 83,22 | 85,01 | 81,51 | 81,67 | -1,31% | 97.485,00 |
| 12.01.2026 | 78,45 | 83,33 | 76,76 | 82,75 | 5,35% | 86.604,00 |
| 09.01.2026 | 77,00 | 79,66 | 77,00 | 78,55 | 2,01% | 85.091,00 |
| 08.01.2026 | 76,86 | 77,69 | 75,92 | 77,00 | 0,35% | 138.051,00 |
| 07.01.2026 | 80,49 | 81,51 | 76,44 | 76,73 | -5,10% | 93.719,00 |