8,386$
-1,35%
Echtzeit-Aktienkurs LSB Industries Inc.
Bid:
Ask:
Aktienkurse zur LSB Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 8,50 | 8,51 | 8,33 | 8,38 | -1,39% | - |
| 04.02.2025 | 8,23 | 8,54 | 8,21 | 8,50 | 3,41% | 282.211,00 |
| 03.02.2025 | 8,22 | 8,45 | 8,17 | 8,22 | -2,61% | 263.057,00 |
| 31.01.2025 | 8,51 | 8,56 | 8,33 | 8,44 | -0,94% | 327.010,00 |
| 30.01.2025 | 8,63 | 8,73 | 8,46 | 8,52 | -0,93% | 282.367,00 |
| 29.01.2025 | 8,23 | 8,64 | 8,21 | 8,60 | 4,62% | 321.932,00 |
| 28.01.2025 | 8,53 | 8,56 | 8,09 | 8,22 | -1,67% | 521.338,00 |
| 27.01.2025 | 8,79 | 8,86 | 8,34 | 8,36 | -4,24% | 441.697,00 |
| 24.01.2025 | 9,15 | 9,18 | 8,60 | 8,73 | -4,59% | 532.480,00 |
| 23.01.2025 | 9,19 | 9,23 | 9,02 | 9,15 | -0,76% | 441.196,00 |
| 22.01.2025 | 9,32 | 9,40 | 9,16 | 9,22 | -0,97% | 511.451,00 |
| 21.01.2025 | 9,15 | 9,43 | 9,11 | 9,31 | 2,65% | 522.216,00 |
| 17.01.2025 | 9,25 | 9,25 | 9,03 | 9,07 | -0,77% | 289.826,00 |
| 16.01.2025 | 9,20 | 9,20 | 9,00 | 9,14 | -0,11% | 294.733,00 |
| 15.01.2025 | 9,31 | 9,39 | 9,13 | 9,15 | -0,33% | 399.301,00 |
| 14.01.2025 | 9,19 | 9,24 | 8,98 | 9,18 | 0,88% | 548.929,00 |
| 13.01.2025 | 7,76 | 9,19 | 7,71 | 9,10 | 22,31% | 960.768,00 |
| 10.01.2025 | 7,31 | 7,45 | 7,17 | 7,44 | 0,81% | 411.107,00 |
| 08.01.2025 | 7,57 | 7,60 | 7,32 | 7,38 | -3,66% | 451.582,00 |
| 07.01.2025 | 7,80 | 7,80 | 7,57 | 7,66 | -1,03% | 232.760,00 |
| 06.01.2025 | 7,69 | 7,96 | 7,69 | 7,74 | 0,78% | 220.583,00 |
| 03.01.2025 | 7,77 | 7,81 | 7,62 | 7,68 | -0,26% | 234.486,00 |
| 02.01.2025 | 7,68 | 7,82 | 7,62 | 7,70 | 1,45% | 299.778,00 |
| 31.12.2024 | 7,55 | 7,69 | 7,54 | 7,59 | 0,80% | 240.950,00 |
| 30.12.2024 | 7,50 | 7,58 | 7,39 | 7,53 | -0,66% | 248.893,00 |
| 27.12.2024 | 7,66 | 7,82 | 7,57 | 7,58 | -1,81% | 275.955,00 |
| 26.12.2024 | 7,68 | 7,76 | 7,58 | 7,72 | 0,00% | 143.936,00 |
| 24.12.2024 | 7,70 | 7,75 | 7,57 | 7,72 | 0,78% | 101.241,00 |
| 23.12.2024 | 7,65 | 7,71 | 7,56 | 7,66 | 0,13% | 218.066,00 |
| 20.12.2024 | 7,50 | 7,83 | 7,45 | 7,65 | 0,66% | 957.640,00 |
| 19.12.2024 | 7,92 | 8,08 | 7,60 | 7,60 | -2,94% | 371.916,00 |
| 18.12.2024 | 8,32 | 8,41 | 7,73 | 7,83 | -5,09% | 389.780,00 |
| 17.12.2024 | 8,59 | 8,63 | 8,01 | 8,25 | -4,73% | 704.932,00 |
| 16.12.2024 | 8,78 | 8,86 | 8,65 | 8,66 | -1,48% | 219.043,00 |
| 13.12.2024 | 8,79 | 8,83 | 8,60 | 8,79 | -0,45% | 216.065,00 |
| 12.12.2024 | 8,87 | 8,93 | 8,73 | 8,83 | -1,23% | 189.201,00 |
| 11.12.2024 | 8,90 | 9,01 | 8,83 | 8,94 | 0,79% | 282.779,00 |
| 10.12.2024 | 8,83 | 8,90 | 8,64 | 8,87 | -0,22% | 164.861,00 |
| 09.12.2024 | 8,79 | 9,10 | 8,77 | 8,89 | 3,13% | 269.447,00 |
| 06.12.2024 | 8,90 | 8,94 | 8,54 | 8,62 | -2,93% | 200.394,00 |
| 05.12.2024 | 9,02 | 9,04 | 8,87 | 8,88 | -1,00% | 187.859,00 |
| 04.12.2024 | 9,07 | 9,07 | 8,86 | 8,97 | -0,77% | 213.127,00 |
| 03.12.2024 | 9,20 | 9,20 | 8,95 | 9,04 | -0,88% | 157.539,00 |
| 02.12.2024 | 8,79 | 9,18 | 8,79 | 9,12 | 3,28% | 274.373,00 |
| 29.11.2024 | 8,74 | 8,89 | 8,70 | 8,83 | 1,96% | 124.052,00 |
| 27.11.2024 | 8,78 | 8,90 | 8,65 | 8,66 | -0,80% | 162.228,00 |
| 26.11.2024 | 8,89 | 8,93 | 8,72 | 8,73 | -2,35% | 180.791,00 |
| 25.11.2024 | 9,00 | 9,19 | 8,94 | 8,94 | -0,11% | 282.007,00 |
| 22.11.2024 | 8,82 | 8,97 | 8,74 | 8,95 | 1,59% | 239.028,00 |
| 21.11.2024 | 8,55 | 8,82 | 8,47 | 8,81 | 3,53% | 198.978,00 |
| 20.11.2024 | 8,43 | 8,55 | 8,35 | 8,51 | 1,19% | 163.624,00 |
| 19.11.2024 | 8,44 | 8,51 | 8,32 | 8,41 | -0,83% | 182.105,00 |
| 18.11.2024 | 8,48 | 8,59 | 8,45 | 8,48 | 0,71% | 168.010,00 |
| 15.11.2024 | 8,54 | 8,71 | 8,36 | 8,42 | -0,71% | 246.279,00 |
| 14.11.2024 | 8,74 | 8,78 | 8,43 | 8,48 | -2,86% | 222.265,00 |
| 13.11.2024 | 8,75 | 8,96 | 8,65 | 8,73 | 0,11% | 320.201,00 |
| 12.11.2024 | 8,97 | 9,03 | 8,71 | 8,72 | -4,39% | 382.581,00 |
| 11.11.2024 | 8,85 | 9,13 | 8,80 | 9,12 | 4,59% | 209.776,00 |
| 08.11.2024 | 8,87 | 8,87 | 8,63 | 8,72 | -2,46% | 245.008,00 |
| 07.11.2024 | 8,96 | 9,06 | 8,85 | 8,94 | -0,11% | 204.319,00 |
| 06.11.2024 | 9,06 | 9,14 | 8,67 | 8,95 | 4,56% | 474.986,00 |
| 05.11.2024 | 8,34 | 8,64 | 8,31 | 8,56 | 1,66% | 353.207,00 |
| 04.11.2024 | 8,36 | 8,67 | 8,26 | 8,42 | 1,32% | 301.678,00 |
| 01.11.2024 | 8,25 | 8,41 | 8,11 | 8,31 | 1,34% | 399.939,00 |
| 31.10.2024 | 8,24 | 8,28 | 8,02 | 8,20 | 0,24% | 296.417,00 |
| 30.10.2024 | 8,46 | 8,49 | 7,91 | 8,18 | -2,85% | 621.678,00 |
| 29.10.2024 | 8,76 | 8,76 | 8,42 | 8,42 | -4,10% | 290.750,00 |
| 28.10.2024 | 8,69 | 8,82 | 8,66 | 8,78 | 1,39% | 269.830,00 |
| 25.10.2024 | 8,79 | 8,84 | 8,64 | 8,66 | -0,80% | 208.572,00 |
| 24.10.2024 | 8,82 | 8,82 | 8,63 | 8,73 | -0,46% | 242.466,00 |
| 23.10.2024 | 8,93 | 8,96 | 8,70 | 8,77 | -2,45% | 353.876,00 |
| 22.10.2024 | 9,10 | 9,10 | 8,92 | 8,99 | -1,10% | 211.026,00 |
| 21.10.2024 | 9,21 | 9,25 | 9,00 | 9,09 | -1,20% | 272.926,00 |
| 18.10.2024 | 9,46 | 9,46 | 9,17 | 9,20 | -2,23% | 201.744,00 |
| 17.10.2024 | 9,29 | 9,50 | 9,25 | 9,41 | 0,75% | 300.530,00 |
| 16.10.2024 | 9,35 | 9,45 | 9,29 | 9,34 | 0,97% | 204.620,00 |
| 15.10.2024 | 9,25 | 9,45 | 9,18 | 9,25 | -1,07% | 342.418,00 |
| 14.10.2024 | 9,36 | 9,44 | 9,25 | 9,35 | -0,53% | 277.507,00 |
| 11.10.2024 | 9,48 | 9,57 | 9,29 | 9,40 | -1,67% | 590.448,00 |
| 10.10.2024 | 8,88 | 9,68 | 8,87 | 9,56 | 14,49% | 1.610.055,00 |
| 09.10.2024 | 8,20 | 8,62 | 8,18 | 8,35 | 2,08% | 282.414,00 |
| 08.10.2024 | 8,19 | 8,22 | 7,94 | 8,18 | -0,73% | 256.394,00 |
| 07.10.2024 | 8,43 | 8,52 | 8,19 | 8,24 | -2,60% | 288.989,00 |
| 04.10.2024 | 8,49 | 8,63 | 8,41 | 8,46 | 1,81% | 332.769,00 |
| 03.10.2024 | 8,19 | 8,35 | 8,16 | 8,31 | 0,36% | 255.394,00 |
| 02.10.2024 | 8,14 | 8,35 | 8,13 | 8,28 | 1,97% | 290.218,00 |
| 01.10.2024 | 7,98 | 8,17 | 7,87 | 8,12 | 1,00% | 358.156,00 |
| 30.09.2024 | 7,92 | 8,06 | 7,92 | 8,04 | 0,63% | 247.630,00 |
| 27.09.2024 | 8,05 | 8,15 | 7,90 | 7,99 | 0,50% | 255.669,00 |
| 26.09.2024 | 7,85 | 8,04 | 7,83 | 7,95 | 3,11% | 381.341,00 |
| 25.09.2024 | 7,87 | 7,87 | 7,68 | 7,71 | -2,28% | 327.145,00 |
| 24.09.2024 | 7,73 | 7,97 | 7,71 | 7,89 | 3,41% | 241.634,00 |
| 23.09.2024 | 7,71 | 7,73 | 7,51 | 7,63 | -0,78% | 311.485,00 |
| 20.09.2024 | 7,93 | 7,94 | 7,69 | 7,69 | -4,00% | 1.190.886,00 |
| 19.09.2024 | 7,84 | 8,05 | 7,73 | 8,01 | 5,67% | 440.496,00 |
| 18.09.2024 | 7,63 | 7,89 | 7,56 | 7,58 | -1,04% | 306.388,00 |
| 17.09.2024 | 7,58 | 7,80 | 7,53 | 7,66 | 2,00% | 268.772,00 |
| 16.09.2024 | 7,45 | 7,54 | 7,15 | 7,51 | 1,62% | 491.185,00 |
| 13.09.2024 | 7,25 | 7,46 | 7,21 | 7,39 | 3,21% | 425.720,00 |
| 12.09.2024 | 7,10 | 7,17 | 6,98 | 7,16 | 1,56% | 328.134,00 |