8,496$
1,20%
Echtzeit-Aktienkurs LSB Industries
Bid:
Ask:
Aktienkurse zur LSB Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 8,34 | 8,47 | 8,27 | 8,40 | -0,05% | - |
| 16.10.2025 | 8,80 | 8,82 | 8,39 | 8,40 | -3,78% | 398.360,00 |
| 15.10.2025 | 8,74 | 8,90 | 8,59 | 8,73 | 1,04% | 323.102,00 |
| 14.10.2025 | 8,65 | 8,77 | 8,52 | 8,64 | -2,26% | 314.643,00 |
| 13.10.2025 | 8,55 | 8,86 | 8,55 | 8,84 | 4,12% | 327.852,00 |
| 10.10.2025 | 8,81 | 9,04 | 8,44 | 8,49 | -4,82% | 537.861,00 |
| 09.10.2025 | 8,85 | 9,11 | 8,78 | 8,92 | 1,02% | 448.469,00 |
| 08.10.2025 | 9,09 | 9,22 | 8,82 | 8,83 | -2,75% | 470.775,00 |
| 07.10.2025 | 9,06 | 9,17 | 8,91 | 9,08 | 0,22% | 435.750,00 |
| 06.10.2025 | 8,95 | 9,20 | 8,83 | 9,06 | 0,78% | 558.749,00 |
| 03.10.2025 | 8,09 | 9,00 | 7,97 | 8,99 | 12,38% | 778.713,00 |
| 02.10.2025 | 7,73 | 8,11 | 7,73 | 8,00 | 3,09% | 744.333,00 |
| 01.10.2025 | 7,82 | 7,90 | 7,71 | 7,76 | -1,52% | 329.976,00 |
| 30.09.2025 | 8,01 | 8,04 | 7,80 | 7,88 | -2,48% | 229.848,00 |
| 29.09.2025 | 8,20 | 8,25 | 8,04 | 8,08 | -0,98% | 210.659,00 |
| 26.09.2025 | 8,06 | 8,21 | 7,95 | 8,16 | 1,12% | 230.305,00 |
| 25.09.2025 | 8,12 | 8,35 | 7,96 | 8,07 | -1,47% | 300.785,00 |
| 24.09.2025 | 8,02 | 8,27 | 7,97 | 8,19 | 2,37% | 217.323,00 |
| 23.09.2025 | 8,18 | 8,26 | 7,97 | 8,00 | -1,60% | 324.218,00 |
| 22.09.2025 | 8,20 | 8,25 | 8,00 | 8,13 | -1,33% | 263.291,00 |
| 19.09.2025 | 8,39 | 8,39 | 8,17 | 8,24 | -1,67% | 654.558,00 |
| 18.09.2025 | 8,15 | 8,47 | 8,07 | 8,38 | 2,95% | 343.439,00 |
| 17.09.2025 | 7,97 | 8,37 | 7,89 | 8,14 | 2,13% | 358.178,00 |
| 16.09.2025 | 8,33 | 8,33 | 7,93 | 7,97 | -4,21% | 325.579,00 |
| 15.09.2025 | 8,07 | 8,40 | 7,97 | 8,32 | 3,87% | 278.698,00 |
| 12.09.2025 | 8,04 | 8,11 | 7,96 | 8,01 | -0,87% | 228.640,00 |
| 11.09.2025 | 8,07 | 8,20 | 7,97 | 8,08 | -0,62% | 396.515,00 |
| 10.09.2025 | 7,72 | 8,14 | 7,72 | 8,13 | 4,10% | 362.017,00 |
| 09.09.2025 | 8,26 | 8,26 | 7,80 | 7,81 | -4,99% | 307.925,00 |
| 08.09.2025 | 8,47 | 8,47 | 8,17 | 8,22 | -1,79% | 192.521,00 |
| 05.09.2025 | 8,22 | 8,40 | 8,11 | 8,37 | 2,07% | 254.206,00 |
| 04.09.2025 | 8,35 | 8,36 | 8,16 | 8,20 | -0,73% | 372.652,00 |
| 03.09.2025 | 8,35 | 8,35 | 8,13 | 8,26 | -1,78% | 320.794,00 |
| 02.09.2025 | 8,26 | 8,45 | 8,19 | 8,41 | 1,08% | 550.398,00 |
| 29.08.2025 | 8,36 | 8,55 | 8,14 | 8,32 | -1,19% | 328.697,00 |
| 28.08.2025 | 8,34 | 8,57 | 8,24 | 8,42 | 1,81% | 397.980,00 |
| 27.08.2025 | 8,13 | 8,31 | 8,13 | 8,27 | 0,61% | 262.063,00 |
| 26.08.2025 | 8,38 | 8,47 | 8,17 | 8,22 | -1,44% | 322.887,00 |
| 25.08.2025 | 8,08 | 8,47 | 8,08 | 8,34 | 1,83% | 305.432,00 |
| 22.08.2025 | 7,84 | 8,20 | 7,79 | 8,19 | 5,00% | 448.758,00 |
| 21.08.2025 | 7,74 | 7,85 | 7,64 | 7,80 | 0,26% | 229.358,00 |
| 20.08.2025 | 7,74 | 7,87 | 7,70 | 7,78 | 1,30% | 315.364,00 |
| 19.08.2025 | 7,83 | 7,90 | 7,67 | 7,68 | -1,92% | 247.641,00 |
| 18.08.2025 | 7,64 | 7,92 | 7,59 | 7,83 | 2,22% | 343.390,00 |
| 15.08.2025 | 7,72 | 7,81 | 7,51 | 7,66 | -0,39% | 790.225,00 |
| 14.08.2025 | 7,61 | 7,75 | 7,51 | 7,69 | -0,52% | 352.741,00 |
| 13.08.2025 | 7,65 | 7,77 | 7,59 | 7,73 | 2,25% | 497.080,00 |
| 12.08.2025 | 7,43 | 7,64 | 7,35 | 7,56 | 3,00% | 346.582,00 |
| 11.08.2025 | 7,20 | 7,46 | 7,20 | 7,34 | 2,51% | 434.514,00 |
| 08.08.2025 | 7,42 | 7,49 | 7,15 | 7,16 | -3,24% | 318.294,00 |
| 07.08.2025 | 7,69 | 7,69 | 7,16 | 7,40 | -3,27% | 543.730,00 |
| 06.08.2025 | 7,96 | 7,99 | 7,64 | 7,65 | -4,02% | 339.321,00 |
| 05.08.2025 | 7,84 | 7,97 | 7,78 | 7,97 | 2,57% | 449.427,00 |
| 04.08.2025 | 7,58 | 7,87 | 7,51 | 7,77 | 2,91% | 576.334,00 |
| 01.08.2025 | 7,65 | 7,66 | 7,20 | 7,55 | -2,33% | 670.732,00 |
| 31.07.2025 | 7,26 | 7,76 | 7,26 | 7,73 | 2,25% | 711.727,00 |
| 30.07.2025 | 7,74 | 7,89 | 7,09 | 7,56 | -13,20% | 1.237.199,00 |
| 29.07.2025 | 8,67 | 8,71 | 8,53 | 8,71 | 0,81% | 411.832,00 |
| 28.07.2025 | 8,57 | 8,70 | 8,43 | 8,64 | 1,41% | 335.986,00 |
| 25.07.2025 | 8,51 | 8,54 | 8,28 | 8,52 | 0,12% | 319.794,00 |
| 24.07.2025 | 8,43 | 8,61 | 8,39 | 8,51 | -1,05% | 419.270,00 |
| 23.07.2025 | 8,20 | 8,77 | 8,07 | 8,60 | 0,12% | 460.942,00 |
| 22.07.2025 | 8,50 | 8,83 | 8,50 | 8,59 | 0,59% | 388.446,00 |
| 21.07.2025 | 8,50 | 8,62 | 8,46 | 8,54 | 0,95% | 304.160,00 |
| 18.07.2025 | 8,54 | 8,65 | 8,42 | 8,46 | -0,35% | 330.904,00 |
| 17.07.2025 | 8,34 | 8,53 | 8,34 | 8,49 | 1,68% | 327.363,00 |
| 16.07.2025 | 8,64 | 8,74 | 8,33 | 8,35 | -2,91% | 390.111,00 |
| 15.07.2025 | 8,75 | 8,93 | 8,51 | 8,60 | -0,58% | 572.861,00 |
| 14.07.2025 | 8,46 | 8,71 | 8,46 | 8,65 | 1,53% | 414.793,00 |
| 11.07.2025 | 8,34 | 8,53 | 8,28 | 8,52 | 1,91% | 376.730,00 |
| 10.07.2025 | 8,31 | 8,52 | 8,31 | 8,36 | -0,24% | 296.444,00 |
| 09.07.2025 | 8,27 | 8,40 | 8,18 | 8,38 | 1,82% | 267.092,00 |
| 08.07.2025 | 8,15 | 8,38 | 8,15 | 8,23 | 1,35% | 490.519,00 |
| 07.07.2025 | 8,16 | 8,31 | 8,03 | 8,12 | -1,22% | 286.544,00 |
| 03.07.2025 | 8,18 | 8,22 | 8,13 | 8,22 | 0,12% | 171.805,00 |
| 02.07.2025 | 7,93 | 8,21 | 7,91 | 8,21 | 4,59% | 407.095,00 |
| 01.07.2025 | 7,81 | 8,08 | 7,72 | 7,85 | 0,64% | 340.832,00 |
| 30.06.2025 | 7,85 | 7,96 | 7,75 | 7,80 | -0,76% | 326.763,00 |
| 27.06.2025 | 7,67 | 7,94 | 7,54 | 7,86 | 2,88% | 1.003.405,00 |
| 26.06.2025 | 7,71 | 7,78 | 7,60 | 7,64 | -0,13% | 381.089,00 |
| 25.06.2025 | 7,72 | 7,79 | 7,60 | 7,65 | -1,54% | 354.533,00 |
| 24.06.2025 | 8,26 | 8,35 | 7,75 | 7,77 | -5,82% | 441.394,00 |
| 23.06.2025 | 8,37 | 8,52 | 8,22 | 8,25 | -2,48% | 517.028,00 |
| 20.06.2025 | 8,69 | 8,72 | 8,45 | 8,46 | -2,31% | 1.003.323,00 |
| 18.06.2025 | 8,52 | 8,93 | 8,52 | 8,66 | 1,52% | 798.307,00 |
| 17.06.2025 | 8,40 | 8,56 | 8,31 | 8,53 | 1,43% | 670.318,00 |
| 16.06.2025 | 8,33 | 8,55 | 8,25 | 8,41 | 1,82% | 556.612,00 |
| 13.06.2025 | 7,83 | 8,33 | 7,82 | 8,26 | 4,16% | 484.447,00 |
| 12.06.2025 | 8,05 | 8,13 | 7,87 | 7,93 | -3,06% | 343.274,00 |
| 11.06.2025 | 7,83 | 8,27 | 7,70 | 8,18 | 5,41% | 590.242,00 |
| 10.06.2025 | 7,83 | 7,92 | 7,76 | 7,76 | -0,51% | 253.435,00 |
| 09.06.2025 | 7,78 | 7,98 | 7,74 | 7,80 | 1,56% | 372.998,00 |
| 06.06.2025 | 7,87 | 7,93 | 7,67 | 7,68 | -0,90% | 352.631,00 |
| 05.06.2025 | 7,95 | 8,07 | 7,74 | 7,75 | -1,77% | 422.115,00 |
| 04.06.2025 | 7,89 | 8,13 | 7,84 | 7,89 | 0,90% | 430.803,00 |
| 03.06.2025 | 7,62 | 7,86 | 7,54 | 7,82 | 2,49% | 459.389,00 |
| 02.06.2025 | 7,57 | 7,64 | 7,39 | 7,63 | 0,79% | 461.387,00 |
| 30.05.2025 | 7,55 | 7,67 | 7,48 | 7,57 | -0,26% | 1.217.617,00 |
| 29.05.2025 | 7,53 | 7,60 | 7,43 | 7,59 | 1,61% | 446.905,00 |
| 28.05.2025 | 7,56 | 7,62 | 7,45 | 7,47 | -1,58% | 401.553,00 |