7,186$
0,37%
Echtzeit-Aktienkurs LSB Industries Inc.
Bid:
Ask:
Aktienkurse zur LSB Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 7,17 | 7,22 | 7,05 | 7,19 | 0,42% | 422.462,00 |
| 15.05.2025 | 7,21 | 7,21 | 7,09 | 7,16 | -1,51% | 309.202,00 |
| 14.05.2025 | 7,41 | 7,44 | 7,08 | 7,27 | -2,81% | 661.586,00 |
| 13.05.2025 | 7,32 | 7,60 | 7,27 | 7,48 | 2,75% | 756.166,00 |
| 12.05.2025 | 7,20 | 7,44 | 7,10 | 7,28 | 5,35% | 612.388,00 |
| 09.05.2025 | 6,86 | 6,96 | 6,76 | 6,91 | 1,77% | 461.481,00 |
| 08.05.2025 | 6,68 | 6,84 | 6,51 | 6,79 | 2,41% | 531.916,00 |
| 07.05.2025 | 6,60 | 6,83 | 6,46 | 6,63 | 2,47% | 673.289,00 |
| 06.05.2025 | 6,39 | 6,60 | 6,34 | 6,47 | 1,57% | 405.844,00 |
| 05.05.2025 | 6,47 | 6,62 | 6,36 | 6,37 | -3,48% | 456.516,00 |
| 02.05.2025 | 6,35 | 6,66 | 6,29 | 6,60 | 6,45% | 572.787,00 |
| 01.05.2025 | 6,38 | 6,40 | 6,15 | 6,20 | -2,82% | 572.177,00 |
| 30.04.2025 | 5,95 | 6,43 | 5,86 | 6,38 | 4,93% | 823.882,00 |
| 29.04.2025 | 5,90 | 6,12 | 5,83 | 6,08 | 3,23% | 731.433,00 |
| 28.04.2025 | 5,71 | 6,05 | 5,64 | 5,89 | 4,25% | 676.553,00 |
| 25.04.2025 | 5,28 | 5,65 | 5,28 | 5,65 | 5,41% | 377.068,00 |
| 24.04.2025 | 5,21 | 5,37 | 5,16 | 5,36 | 3,08% | 560.065,00 |
| 23.04.2025 | 5,25 | 5,42 | 5,19 | 5,20 | 2,77% | 702.882,00 |
| 22.04.2025 | 5,10 | 5,15 | 4,93 | 5,06 | 1,61% | 461.665,00 |
| 21.04.2025 | 5,01 | 5,03 | 4,92 | 4,98 | -2,92% | 368.525,00 |
| 17.04.2025 | 5,07 | 5,23 | 5,07 | 5,13 | 1,18% | 398.165,00 |
| 16.04.2025 | 5,21 | 5,26 | 5,01 | 5,07 | -3,24% | 458.574,00 |
| 15.04.2025 | 5,39 | 5,46 | 5,20 | 5,24 | -2,42% | 481.043,00 |
| 14.04.2025 | 5,45 | 5,46 | 5,25 | 5,37 | 1,32% | 437.710,00 |
| 11.04.2025 | 4,97 | 5,34 | 4,97 | 5,30 | 4,74% | 370.666,00 |
| 10.04.2025 | 5,31 | 5,32 | 4,89 | 5,06 | -6,99% | 534.048,00 |
| 09.04.2025 | 4,98 | 5,52 | 4,88 | 5,44 | 8,58% | 995.655,00 |
| 08.04.2025 | 5,38 | 5,54 | 4,95 | 5,01 | -4,93% | 713.205,00 |
| 07.04.2025 | 5,39 | 5,66 | 4,95 | 5,27 | -3,48% | 1.077.101,00 |
| 04.04.2025 | 5,74 | 5,88 | 5,17 | 5,46 | -10,34% | 866.641,00 |
| 03.04.2025 | 6,10 | 6,34 | 6,07 | 6,09 | -7,16% | 639.662,00 |
| 02.04.2025 | 6,51 | 6,58 | 6,37 | 6,56 | 0,31% | 347.482,00 |
| 01.04.2025 | 6,53 | 6,66 | 6,41 | 6,54 | -0,76% | 380.933,00 |
| 31.03.2025 | 6,44 | 6,63 | 6,41 | 6,59 | 0,00% | 372.300,00 |
| 28.03.2025 | 6,96 | 7,05 | 6,59 | 6,59 | -5,86% | 494.515,00 |
| 27.03.2025 | 6,81 | 7,05 | 6,73 | 7,00 | 2,49% | 375.379,00 |
| 26.03.2025 | 6,77 | 6,90 | 6,75 | 6,83 | 0,89% | 252.696,00 |
| 25.03.2025 | 6,94 | 6,94 | 6,73 | 6,77 | -1,88% | 377.174,00 |
| 24.03.2025 | 7,03 | 7,09 | 6,82 | 6,90 | -1,00% | 322.773,00 |
| 21.03.2025 | 7,13 | 7,19 | 6,91 | 6,97 | -3,60% | 898.264,00 |
| 20.03.2025 | 7,25 | 7,25 | 7,16 | 7,23 | -1,63% | 244.041,00 |
| 19.03.2025 | 7,27 | 7,38 | 7,20 | 7,35 | 1,66% | 280.950,00 |
| 18.03.2025 | 7,18 | 7,30 | 7,15 | 7,23 | 0,28% | 248.450,00 |
| 17.03.2025 | 7,23 | 7,30 | 7,11 | 7,21 | 1,41% | 225.416,00 |
| 14.03.2025 | 7,03 | 7,18 | 6,96 | 7,11 | 2,45% | 238.178,00 |
| 13.03.2025 | 7,06 | 7,18 | 6,83 | 6,94 | -2,25% | 230.883,00 |
| 12.03.2025 | 7,07 | 7,17 | 7,00 | 7,10 | 0,71% | 302.162,00 |
| 11.03.2025 | 6,93 | 7,12 | 6,84 | 7,05 | 1,88% | 377.011,00 |
| 10.03.2025 | 6,98 | 7,05 | 6,83 | 6,92 | -1,84% | 353.306,00 |
| 07.03.2025 | 7,11 | 7,18 | 6,98 | 7,05 | -0,56% | 320.948,00 |
| 06.03.2025 | 6,72 | 7,16 | 6,72 | 7,09 | 2,90% | 718.660,00 |
| 05.03.2025 | 6,81 | 6,99 | 6,73 | 6,89 | 2,68% | 421.710,00 |
| 04.03.2025 | 6,70 | 6,90 | 6,43 | 6,71 | -3,17% | 664.978,00 |
| 03.03.2025 | 7,34 | 7,38 | 6,92 | 6,93 | -5,46% | 507.034,00 |
| 28.02.2025 | 7,29 | 7,46 | 7,10 | 7,33 | -0,68% | 536.656,00 |
| 27.02.2025 | 7,45 | 7,53 | 7,09 | 7,38 | -4,03% | 861.564,00 |
| 26.02.2025 | 7,77 | 7,88 | 7,64 | 7,69 | -1,79% | 335.452,00 |
| 25.02.2025 | 7,76 | 7,90 | 7,62 | 7,83 | 1,56% | 461.225,00 |
| 24.02.2025 | 7,57 | 7,83 | 7,51 | 7,71 | 1,58% | 425.769,00 |
| 21.02.2025 | 7,92 | 7,96 | 7,59 | 7,59 | -3,56% | 283.333,00 |
| 20.02.2025 | 7,90 | 7,97 | 7,73 | 7,87 | -0,76% | 291.489,00 |
| 19.02.2025 | 7,88 | 8,00 | 7,82 | 7,93 | -0,25% | 256.127,00 |
| 18.02.2025 | 7,92 | 8,07 | 7,90 | 7,95 | -0,53% | 222.559,00 |
| 17.02.2025 | 7,99 | 7,99 | 7,99 | 7,99 | 0,15% | - |
| 14.02.2025 | 7,88 | 8,00 | 7,80 | 7,98 | 2,18% | 297.064,00 |
| 13.02.2025 | 8,13 | 8,14 | 7,70 | 7,81 | -4,29% | 338.890,00 |
| 12.02.2025 | 8,38 | 8,43 | 8,04 | 8,16 | -4,00% | 357.406,00 |
| 11.02.2025 | 8,45 | 8,58 | 8,42 | 8,50 | 0,35% | 240.870,00 |
| 10.02.2025 | 8,25 | 8,56 | 8,23 | 8,47 | 4,31% | 189.368,00 |
| 07.02.2025 | 8,15 | 8,25 | 8,07 | 8,12 | 0,00% | 269.213,00 |
| 06.02.2025 | 8,45 | 8,47 | 8,07 | 8,12 | -3,33% | 198.964,00 |
| 05.02.2025 | 8,50 | 8,51 | 8,29 | 8,40 | -1,18% | 239.466,00 |
| 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 |