10,459$
-0,30%
Echtzeit-Aktienkurs LSB Industries Inc.
Bid:
Ask:
Aktienkurse zur LSB Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2023 | 10,35 | 10,49 | 9,95 | 10,49 | 0,96% | 706.647,00 |
| 07.06.2023 | 10,29 | 10,47 | 10,25 | 10,39 | 2,06% | 627.966,00 |
| 06.06.2023 | 9,66 | 10,22 | 9,62 | 10,18 | 4,20% | 636.213,00 |
| 05.06.2023 | 9,77 | 9,84 | 9,62 | 9,77 | 0,00% | 544.150,00 |
| 02.06.2023 | 9,82 | 9,91 | 9,71 | 9,77 | 2,30% | 678.717,00 |
| 01.06.2023 | 9,34 | 9,74 | 9,30 | 9,55 | 2,69% | 880.050,00 |
| 31.05.2023 | 9,43 | 9,69 | 9,23 | 9,30 | -2,11% | 968.654,00 |
| 30.05.2023 | 9,53 | 9,56 | 9,17 | 9,50 | 0,21% | 678.692,00 |
| 26.05.2023 | 9,50 | 9,62 | 9,40 | 9,48 | 0,21% | 766.634,00 |
| 25.05.2023 | 9,25 | 9,51 | 9,14 | 9,46 | 0,32% | 785.681,00 |
| 24.05.2023 | 9,47 | 9,57 | 9,21 | 9,43 | -0,95% | 743.539,00 |
| 23.05.2023 | 9,30 | 9,59 | 9,28 | 9,52 | 2,04% | 603.836,00 |
| 22.05.2023 | 9,31 | 9,54 | 9,23 | 9,33 | 0,86% | 571.274,00 |
| 19.05.2023 | 9,63 | 9,63 | 9,18 | 9,25 | -2,22% | 816.350,00 |
| 18.05.2023 | 9,19 | 9,48 | 9,05 | 9,46 | 3,50% | 883.813,00 |
| 17.05.2023 | 8,84 | 9,31 | 8,81 | 9,14 | 2,58% | 768.481,00 |
| 16.05.2023 | 9,06 | 9,24 | 8,90 | 8,91 | -3,05% | 609.597,00 |
| 15.05.2023 | 9,07 | 9,25 | 8,98 | 9,19 | 2,57% | 466.501,00 |
| 12.05.2023 | 9,22 | 9,37 | 8,82 | 8,96 | -1,32% | 624.237,00 |
| 11.05.2023 | 9,03 | 9,27 | 8,85 | 9,08 | -5,02% | 1.034.164,00 |
| 10.05.2023 | 9,78 | 9,78 | 9,47 | 9,56 | 0,10% | 806.812,00 |
| 09.05.2023 | 9,47 | 9,72 | 9,35 | 9,55 | -0,31% | 969.394,00 |
| 08.05.2023 | 9,46 | 10,06 | 9,40 | 9,58 | 8,62% | 1.637.320,00 |
| 05.05.2023 | 8,60 | 8,93 | 8,57 | 8,82 | 5,50% | 613.359,00 |
| 04.05.2023 | 8,91 | 9,03 | 8,15 | 8,36 | -8,33% | 1.260.189,00 |
| 03.05.2023 | 8,68 | 9,61 | 8,68 | 9,12 | 3,40% | 1.223.591,00 |
| 02.05.2023 | 8,84 | 9,01 | 8,58 | 8,82 | -1,34% | 1.109.427,00 |
| 01.05.2023 | 8,97 | 9,09 | 8,85 | 8,94 | 0,11% | 466.187,00 |
| 28.04.2023 | 8,74 | 9,00 | 8,70 | 8,93 | 1,13% | 1.050.782,00 |
| 27.04.2023 | 8,86 | 8,99 | 8,74 | 8,83 | -0,67% | 548.874,00 |
| 26.04.2023 | 9,01 | 9,16 | 8,84 | 8,89 | -1,66% | 850.137,00 |
| 25.04.2023 | 9,35 | 9,41 | 8,97 | 9,04 | -4,84% | 822.893,00 |
| 24.04.2023 | 9,04 | 9,52 | 9,04 | 9,50 | 4,51% | 563.515,00 |
| 21.04.2023 | 9,30 | 9,30 | 9,01 | 9,09 | -2,88% | 869.751,00 |
| 20.04.2023 | 9,60 | 9,73 | 9,29 | 9,36 | -3,80% | 479.565,00 |
| 19.04.2023 | 9,30 | 9,76 | 9,10 | 9,73 | 4,62% | 831.447,00 |
| 18.04.2023 | 9,47 | 9,56 | 9,21 | 9,30 | -1,59% | 912.967,00 |
| 17.04.2023 | 9,60 | 9,68 | 9,32 | 9,45 | -1,36% | 569.030,00 |
| 14.04.2023 | 9,61 | 9,83 | 9,50 | 9,58 | 0,52% | 707.932,00 |
| 13.04.2023 | 9,23 | 9,72 | 8,99 | 9,53 | -4,80% | 1.115.470,00 |
| 12.04.2023 | 10,22 | 10,29 | 9,94 | 10,01 | -0,50% | 700.071,00 |
| 11.04.2023 | 9,81 | 10,14 | 9,67 | 10,06 | 2,76% | 912.239,00 |
| 10.04.2023 | 9,46 | 9,90 | 9,46 | 9,79 | 4,48% | 1.433.021,00 |
| 06.04.2023 | 9,73 | 9,76 | 9,26 | 9,37 | -4,00% | 796.935,00 |
| 05.04.2023 | 9,70 | 9,81 | 9,53 | 9,76 | -0,31% | 606.076,00 |
| 04.04.2023 | 10,38 | 10,41 | 9,61 | 9,79 | -5,96% | 776.738,00 |
| 03.04.2023 | 10,51 | 10,66 | 10,23 | 10,41 | 0,77% | 728.440,00 |
| 31.03.2023 | 10,48 | 10,51 | 10,16 | 10,33 | -0,48% | 1.177.784,00 |
| 30.03.2023 | 10,83 | 10,83 | 10,29 | 10,38 | -2,63% | 594.074,00 |
| 29.03.2023 | 10,51 | 10,80 | 10,34 | 10,66 | 3,09% | 636.453,00 |
| 28.03.2023 | 10,32 | 10,48 | 10,24 | 10,34 | 0,19% | 525.426,00 |
| 27.03.2023 | 10,18 | 10,47 | 10,06 | 10,32 | 3,30% | 577.695,00 |
| 24.03.2023 | 9,77 | 10,05 | 9,66 | 9,99 | 0,20% | 681.269,00 |
| 23.03.2023 | 10,52 | 10,71 | 9,86 | 9,97 | -4,50% | 817.412,00 |
| 22.03.2023 | 10,59 | 10,83 | 10,42 | 10,44 | -2,61% | 635.435,00 |
| 21.03.2023 | 10,80 | 10,98 | 10,71 | 10,72 | 3,38% | 712.755,00 |
| 20.03.2023 | 10,28 | 10,55 | 10,20 | 10,37 | 1,37% | 759.301,00 |
| 17.03.2023 | 10,55 | 10,86 | 10,20 | 10,23 | -4,48% | 2.145.483,00 |
| 16.03.2023 | 10,22 | 10,75 | 10,18 | 10,71 | 3,08% | 891.278,00 |
| 15.03.2023 | 11,20 | 11,20 | 10,29 | 10,39 | -9,81% | 1.528.448,00 |
| 14.03.2023 | 12,04 | 12,22 | 11,39 | 11,52 | 0,52% | 1.099.273,00 |
| 13.03.2023 | 11,62 | 11,91 | 11,42 | 11,46 | -3,21% | 1.359.526,00 |
| 10.03.2023 | 12,75 | 12,87 | 11,77 | 11,84 | -7,64% | 1.042.011,00 |
| 09.03.2023 | 13,71 | 13,88 | 12,80 | 12,82 | -6,83% | 717.923,00 |
| 08.03.2023 | 13,27 | 13,80 | 13,27 | 13,76 | 3,85% | 737.836,00 |
| 07.03.2023 | 13,80 | 13,97 | 13,18 | 13,25 | -4,88% | 808.812,00 |
| 06.03.2023 | 14,37 | 14,38 | 13,74 | 13,93 | -4,00% | 725.427,00 |
| 03.03.2023 | 14,06 | 14,71 | 14,06 | 14,51 | 3,42% | 1.069.234,00 |
| 02.03.2023 | 13,68 | 14,06 | 13,60 | 14,03 | 1,59% | 470.108,00 |
| 01.03.2023 | 13,61 | 14,03 | 13,61 | 13,81 | 1,62% | 1.053.050,00 |
| 28.02.2023 | 13,60 | 13,74 | 13,41 | 13,59 | 0,37% | 1.384.508,00 |
| 27.02.2023 | 13,90 | 14,05 | 13,48 | 13,54 | -3,08% | 998.186,00 |
| 24.02.2023 | 13,29 | 14,10 | 13,23 | 13,97 | 4,41% | 1.000.489,00 |
| 23.02.2023 | 12,98 | 13,46 | 12,77 | 13,38 | 4,86% | 1.324.897,00 |
| 22.02.2023 | 12,84 | 13,09 | 12,63 | 12,76 | 0,31% | 1.212.486,00 |
| 21.02.2023 | 12,65 | 12,79 | 12,52 | 12,72 | 0,39% | 1.118.302,00 |
| 17.02.2023 | 12,22 | 12,89 | 12,10 | 12,67 | 3,68% | 1.149.089,00 |
| 16.02.2023 | 11,99 | 12,66 | 11,83 | 12,22 | 0,91% | 884.378,00 |
| 15.02.2023 | 11,95 | 12,12 | 11,77 | 12,11 | 0,33% | 729.822,00 |
| 14.02.2023 | 12,13 | 12,34 | 11,95 | 12,07 | -0,90% | 652.906,00 |
| 13.02.2023 | 12,18 | 12,29 | 11,99 | 12,18 | 0,08% | 424.523,00 |
| 10.02.2023 | 11,75 | 12,35 | 11,75 | 12,17 | 3,05% | 443.931,00 |
| 09.02.2023 | 12,04 | 12,07 | 11,78 | 11,81 | -0,76% | 599.668,00 |
| 08.02.2023 | 12,09 | 12,10 | 11,85 | 11,90 | -2,14% | 372.860,00 |
| 07.02.2023 | 11,93 | 12,17 | 11,77 | 12,16 | 2,53% | 780.281,00 |
| 06.02.2023 | 12,10 | 12,34 | 11,77 | 11,86 | -2,55% | 810.865,00 |
| 03.02.2023 | 12,48 | 12,78 | 12,16 | 12,17 | -3,18% | 704.255,00 |
| 02.02.2023 | 12,56 | 12,94 | 12,35 | 12,57 | 0,48% | 599.432,00 |
| 01.02.2023 | 12,67 | 12,76 | 12,27 | 12,51 | -1,57% | 702.053,00 |
| 31.01.2023 | 12,25 | 12,80 | 12,25 | 12,71 | 3,92% | 766.305,00 |
| 30.01.2023 | 12,48 | 12,50 | 12,23 | 12,23 | -3,55% | 559.385,00 |
| 27.01.2023 | 12,63 | 12,99 | 12,57 | 12,68 | -0,08% | 614.701,00 |
| 26.01.2023 | 12,32 | 12,72 | 12,21 | 12,69 | 3,34% | 721.618,00 |
| 25.01.2023 | 12,20 | 12,40 | 12,18 | 12,28 | -0,49% | 544.465,00 |
| 24.01.2023 | 12,41 | 12,42 | 12,11 | 12,34 | 0,00% | 491.240,00 |
| 23.01.2023 | 12,46 | 12,63 | 12,30 | 12,34 | -0,96% | 534.562,00 |
| 20.01.2023 | 12,25 | 12,49 | 11,67 | 12,46 | 0,89% | 865.471,00 |
| 19.01.2023 | 12,53 | 12,70 | 12,24 | 12,35 | -1,98% | 604.049,00 |
| 18.01.2023 | 12,60 | 12,81 | 12,58 | 12,60 | 1,12% | 689.575,00 |
| 17.01.2023 | 12,90 | 12,98 | 12,46 | 12,46 | -3,41% | 690.927,00 |