14,191$
1,65%
Echtzeit-Aktienkurs LSB Industries Inc.
Bid:
Ask:
Aktienkurse zur LSB Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,47 | 14,25 | 12,45 | 13,96 | 10,27% | 10,00 |
| 04.03.2026 | 11,93 | 12,71 | 11,79 | 12,66 | 6,03% | 1.374.213,00 |
| 03.03.2026 | 11,60 | 12,02 | 11,36 | 11,94 | 0,00% | 1.060.876,00 |
| 02.03.2026 | 11,85 | 11,94 | 11,52 | 11,94 | 2,75% | 1.090.367,00 |
| 27.02.2026 | 11,56 | 11,78 | 11,24 | 11,62 | 0,69% | 762.969,00 |
| 26.02.2026 | 10,53 | 11,54 | 10,28 | 11,54 | 15,17% | 1.518.665,00 |
| 25.02.2026 | 10,10 | 10,16 | 9,81 | 10,02 | -0,40% | 395.067,00 |
| 24.02.2026 | 10,19 | 10,43 | 10,02 | 10,06 | -0,10% | 369.967,00 |
| 23.02.2026 | 10,04 | 10,26 | 9,83 | 10,07 | 0,30% | 494.115,00 |
| 20.02.2026 | 9,95 | 10,44 | 9,86 | 10,04 | 0,50% | 379.098,00 |
| 19.02.2026 | 9,74 | 10,01 | 9,69 | 9,99 | 2,57% | 343.206,00 |
| 18.02.2026 | 9,64 | 9,99 | 9,64 | 9,74 | 0,62% | 348.607,00 |
| 17.02.2026 | 9,81 | 9,81 | 9,45 | 9,68 | -1,73% | 244.001,00 |
| 13.02.2026 | 9,75 | 10,01 | 9,62 | 9,85 | 0,61% | 347.941,00 |
| 12.02.2026 | 10,40 | 10,40 | 9,72 | 9,79 | -5,23% | 367.592,00 |
| 11.02.2026 | 10,03 | 10,41 | 9,91 | 10,33 | 3,61% | 550.916,00 |
| 10.02.2026 | 9,86 | 10,10 | 9,84 | 9,97 | 0,20% | 410.959,00 |
| 09.02.2026 | 9,67 | 10,01 | 9,56 | 9,95 | 3,00% | 288.693,00 |
| 06.02.2026 | 9,45 | 9,78 | 9,33 | 9,66 | 3,43% | 372.797,00 |
| 05.02.2026 | 9,67 | 9,70 | 9,29 | 9,34 | -5,18% | 521.270,00 |
| 04.02.2026 | 9,60 | 9,85 | 9,46 | 9,85 | 4,68% | 534.983,00 |
| 03.02.2026 | 9,26 | 9,44 | 9,07 | 9,41 | 2,84% | 637.004,00 |
| 02.02.2026 | 9,19 | 9,39 | 9,08 | 9,15 | -1,51% | 305.899,00 |
| 30.01.2026 | 9,44 | 9,52 | 9,13 | 9,29 | -2,93% | 656.650,00 |
| 29.01.2026 | 9,51 | 9,59 | 9,27 | 9,57 | 1,27% | 616.781,00 |
| 28.01.2026 | 9,60 | 9,65 | 9,35 | 9,45 | -0,74% | 331.767,00 |
| 27.01.2026 | 9,67 | 9,69 | 9,45 | 9,52 | -1,45% | 319.535,00 |
| 26.01.2026 | 9,90 | 10,00 | 9,59 | 9,66 | -2,23% | 392.340,00 |
| 23.01.2026 | 9,83 | 10,10 | 9,75 | 9,88 | 1,33% | 549.034,00 |
| 22.01.2026 | 10,00 | 10,10 | 9,74 | 9,75 | -2,11% | 704.751,00 |
| 21.01.2026 | 9,50 | 10,17 | 9,42 | 9,96 | 7,21% | 1.325.554,00 |
| 20.01.2026 | 9,50 | 9,58 | 9,23 | 9,29 | -2,59% | 321.862,00 |
| 19.01.2026 | 9,51 | 9,55 | 9,51 | 9,54 | -0,65% | - |
| 16.01.2026 | 9,82 | 9,83 | 9,58 | 9,60 | -3,52% | 508.974,00 |
| 15.01.2026 | 9,87 | 10,03 | 9,72 | 9,95 | 0,40% | 981.718,00 |
| 14.01.2026 | 9,76 | 10,04 | 9,74 | 9,91 | 2,80% | 826.142,00 |
| 13.01.2026 | 9,56 | 9,84 | 9,53 | 9,64 | 1,80% | 574.308,00 |
| 12.01.2026 | 9,33 | 9,78 | 9,29 | 9,47 | 1,83% | 359.652,00 |
| 09.01.2026 | 9,21 | 9,33 | 9,02 | 9,30 | 0,22% | 628.016,00 |
| 08.01.2026 | 8,80 | 9,34 | 8,78 | 9,28 | 4,74% | 699.210,00 |
| 07.01.2026 | 8,85 | 8,90 | 8,69 | 8,86 | -0,56% | 272.267,00 |
| 06.01.2026 | 8,66 | 8,95 | 8,52 | 8,91 | 3,13% | 339.679,00 |
| 05.01.2026 | 8,75 | 8,81 | 8,44 | 8,64 | 0,82% | 460.534,00 |
| 02.01.2026 | 8,45 | 8,64 | 8,22 | 8,57 | 0,82% | 298.903,00 |
| 31.12.2025 | 8,34 | 8,54 | 8,30 | 8,50 | 2,16% | 329.741,00 |
| 30.12.2025 | 8,47 | 8,47 | 8,31 | 8,32 | -1,54% | 240.519,00 |
| 29.12.2025 | 8,51 | 8,51 | 8,35 | 8,45 | -0,71% | 295.786,00 |
| 26.12.2025 | 8,50 | 8,51 | 8,38 | 8,51 | 0,35% | 374.740,00 |
| 24.12.2025 | 8,56 | 8,56 | 8,40 | 8,48 | -0,59% | 193.386,00 |
| 23.12.2025 | 8,55 | 8,63 | 8,45 | 8,53 | 0,00% | 390.361,00 |
| 22.12.2025 | 8,78 | 8,78 | 8,53 | 8,53 | -1,73% | 338.037,00 |
| 19.12.2025 | 8,80 | 8,84 | 8,64 | 8,68 | -1,14% | 784.080,00 |
| 18.12.2025 | 8,83 | 8,88 | 8,73 | 8,78 | 0,80% | 299.022,00 |
| 17.12.2025 | 8,82 | 8,87 | 8,62 | 8,71 | -0,68% | 280.256,00 |
| 16.12.2025 | 8,80 | 8,91 | 8,72 | 8,77 | -1,24% | 451.249,00 |
| 15.12.2025 | 8,90 | 8,98 | 8,76 | 8,88 | -0,22% | 344.791,00 |
| 12.12.2025 | 8,92 | 9,09 | 8,88 | 8,90 | -1,00% | 405.489,00 |
| 11.12.2025 | 8,86 | 9,09 | 8,75 | 8,99 | 2,63% | 467.701,00 |
| 10.12.2025 | 8,82 | 8,92 | 8,67 | 8,76 | -0,11% | 334.344,00 |
| 09.12.2025 | 8,73 | 8,82 | 8,65 | 8,77 | 0,80% | 421.928,00 |
| 08.12.2025 | 8,84 | 8,96 | 8,66 | 8,70 | -1,47% | 315.840,00 |
| 05.12.2025 | 9,05 | 9,14 | 8,79 | 8,83 | -3,07% | 337.898,00 |
| 04.12.2025 | 9,46 | 9,50 | 9,05 | 9,11 | -5,20% | 643.984,00 |
| 03.12.2025 | 9,58 | 9,69 | 9,47 | 9,61 | 1,37% | 513.884,00 |
| 02.12.2025 | 9,37 | 9,92 | 9,31 | 9,48 | 3,16% | 916.642,00 |
| 01.12.2025 | 8,92 | 9,26 | 8,91 | 9,19 | 2,91% | 595.528,00 |
| 28.11.2025 | 8,86 | 9,03 | 8,81 | 8,93 | 0,90% | 253.709,00 |
| 26.11.2025 | 8,95 | 8,96 | 8,78 | 8,85 | -1,23% | 453.140,00 |
| 25.11.2025 | 8,83 | 9,06 | 8,72 | 8,96 | 2,87% | 404.717,00 |
| 24.11.2025 | 8,61 | 8,77 | 8,44 | 8,71 | -0,34% | 377.535,00 |
| 21.11.2025 | 8,54 | 8,83 | 8,20 | 8,74 | 3,07% | 531.639,00 |
| 20.11.2025 | 8,83 | 8,98 | 8,44 | 8,48 | -3,31% | 426.515,00 |
| 19.11.2025 | 9,22 | 9,22 | 8,59 | 8,77 | -5,19% | 489.908,00 |
| 18.11.2025 | 9,12 | 9,33 | 9,10 | 9,25 | -0,43% | 371.439,00 |
| 17.11.2025 | 9,69 | 9,80 | 9,24 | 9,29 | -4,33% | 443.473,00 |
| 14.11.2025 | 9,44 | 9,80 | 9,38 | 9,71 | 0,73% | 376.040,00 |
| 13.11.2025 | 9,90 | 9,94 | 9,61 | 9,64 | -2,92% | 463.457,00 |
| 12.11.2025 | 9,79 | 9,98 | 9,72 | 9,93 | 1,12% | 387.611,00 |
| 11.11.2025 | 9,24 | 9,98 | 9,24 | 9,82 | 6,16% | 745.445,00 |
| 10.11.2025 | 8,79 | 9,30 | 8,76 | 9,25 | 8,19% | 461.214,00 |
| 07.11.2025 | 8,31 | 8,57 | 8,20 | 8,55 | 2,27% | 329.580,00 |
| 06.11.2025 | 8,45 | 8,55 | 8,27 | 8,36 | -0,36% | 377.964,00 |
| 05.11.2025 | 8,24 | 8,42 | 8,18 | 8,39 | 2,82% | 360.175,00 |
| 04.11.2025 | 8,21 | 8,47 | 8,12 | 8,16 | -3,32% | 340.441,00 |
| 03.11.2025 | 8,37 | 8,68 | 8,26 | 8,44 | 0,12% | 411.904,00 |
| 31.10.2025 | 8,32 | 8,80 | 8,24 | 8,43 | 1,81% | 507.265,00 |
| 30.10.2025 | 9,75 | 9,85 | 8,21 | 8,28 | -9,90% | 725.979,00 |
| 29.10.2025 | 9,10 | 9,27 | 8,92 | 9,19 | -0,11% | 645.552,00 |
| 28.10.2025 | 9,25 | 9,30 | 9,05 | 9,20 | -1,50% | 332.311,00 |
| 27.10.2025 | 9,55 | 9,57 | 9,15 | 9,34 | -2,10% | 522.536,00 |
| 24.10.2025 | 9,47 | 9,65 | 9,39 | 9,54 | 1,81% | 372.797,00 |
| 23.10.2025 | 8,83 | 9,46 | 8,80 | 9,37 | 7,09% | - |
| 22.10.2025 | 8,47 | 8,75 | 8,45 | 8,75 | 3,55% | 342.871,00 |
| 21.10.2025 | 8,46 | 8,64 | 8,34 | 8,45 | -0,94% | 301.521,00 |
| 20.10.2025 | 8,38 | 8,53 | 8,27 | 8,53 | 2,75% | 266.944,00 |
| 17.10.2025 | 8,34 | 8,47 | 8,27 | 8,30 | -1,17% | - |
| 16.10.2025 | 8,80 | 8,82 | 8,39 | 8,40 | -3,78% | 398.260,00 |
| 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 |