9,751$
-0,19%
Echtzeit-Aktienkurs LSB Industries Inc.
Bid:
Ask:
Aktienkurse zur LSB Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 9,62 | 9,76 | 9,37 | 9,76 | -0,10% | 849.857,00 |
| 30.09.2026 | 9,71 | 9,85 | 9,63 | 9,77 | 1,14% | 528.447,00 |
| 29.09.2026 | 9,79 | 9,89 | 9,61 | 9,66 | -1,83% | 529.246,00 |
| 28.09.2026 | 9,97 | 10,11 | 9,80 | 9,84 | -0,51% | 854.115,00 |
| 25.09.2026 | 10,00 | 10,05 | 9,75 | 9,89 | -1,98% | 1.050.852,00 |
| 24.09.2026 | 10,52 | 10,52 | 9,93 | 10,09 | -1,75% | 774.154,00 |
| 23.09.2026 | 10,56 | 10,65 | 10,21 | 10,27 | -2,28% | 505.286,00 |
| 22.09.2026 | 10,39 | 10,66 | 10,33 | 10,51 | 0,67% | 591.685,00 |
| 21.09.2026 | 10,88 | 11,05 | 10,34 | 10,44 | -5,43% | 1.209.317,00 |
| 18.09.2026 | 11,28 | 11,28 | 10,93 | 11,04 | -2,04% | 1.792.507,00 |
| 17.09.2026 | 11,31 | 11,51 | 11,16 | 11,27 | 1,90% | 700.009,00 |
| 16.09.2026 | 11,25 | 11,34 | 10,98 | 11,06 | -3,15% | 606.359,00 |
| 15.09.2026 | 11,07 | 11,51 | 11,07 | 11,42 | 3,25% | 875.332,00 |
| 14.09.2026 | 11,84 | 11,97 | 11,03 | 11,06 | -4,49% | 1.036.382,00 |
| 11.09.2026 | 11,53 | 11,73 | 11,47 | 11,58 | -0,43% | 1.042.108,00 |
| 10.09.2026 | 11,85 | 12,02 | 11,51 | 11,63 | -0,60% | 904.755,00 |
| 09.09.2026 | 11,64 | 11,90 | 11,46 | 11,70 | 3,08% | 841.674,00 |
| 08.09.2026 | 11,45 | 11,67 | 11,33 | 11,35 | 0,44% | 742.157,00 |
| 04.09.2026 | 11,00 | 11,47 | 10,95 | 11,30 | 0,62% | 642.375,00 |
| 03.09.2026 | 11,53 | 11,69 | 11,06 | 11,23 | -2,69% | 545.250,00 |
| 02.09.2026 | 11,12 | 11,64 | 10,95 | 11,54 | 3,22% | 787.336,00 |
| 01.09.2026 | 10,79 | 11,25 | 10,56 | 11,18 | 4,78% | 783.399,00 |
| 31.08.2026 | 10,72 | 10,83 | 10,41 | 10,67 | 2,69% | 579.531,00 |
| 28.08.2026 | 10,47 | 10,75 | 10,32 | 10,39 | -0,48% | 442.844,00 |
| 27.08.2026 | 10,38 | 10,48 | 10,15 | 10,44 | 0,29% | 440.296,00 |
| 26.08.2026 | 10,32 | 10,54 | 10,09 | 10,41 | 1,26% | 733.502,00 |
| 25.08.2026 | 10,51 | 10,73 | 10,28 | 10,28 | -4,10% | 553.812,00 |
| 24.08.2026 | 11,05 | 11,14 | 10,61 | 10,72 | -3,60% | 752.411,00 |
| 21.08.2026 | 10,78 | 11,23 | 10,76 | 11,12 | 4,02% | 847.924,00 |
| 20.08.2026 | 10,56 | 11,14 | 10,54 | 10,69 | 2,99% | 832.396,00 |
| 19.08.2026 | 10,40 | 10,76 | 10,35 | 10,38 | 1,47% | 599.710,00 |
| 18.08.2026 | 10,79 | 10,82 | 10,23 | 10,23 | -2,57% | 795.274,00 |
| 17.08.2026 | 10,25 | 10,59 | 10,21 | 10,50 | 2,64% | 764.490,00 |
| 14.08.2026 | 10,03 | 10,36 | 9,93 | 10,23 | 3,65% | 752.461,00 |
| 13.08.2026 | 9,74 | 9,94 | 9,74 | 9,87 | 0,00% | 641.099,00 |
| 12.08.2026 | 9,89 | 9,98 | 9,76 | 9,87 | -1,20% | 797.342,00 |
| 11.08.2026 | 10,11 | 10,37 | 9,93 | 9,99 | -0,99% | 630.723,00 |
| 10.08.2026 | 10,22 | 10,24 | 9,99 | 10,09 | 4,89% | 1.265.985,00 |
| 07.08.2026 | 9,70 | 9,79 | 9,41 | 9,62 | -0,72% | 1.073.731,00 |
| 06.08.2026 | 9,71 | 9,90 | 9,62 | 9,69 | 0,00% | 871.269,00 |
| 05.08.2026 | 9,88 | 9,99 | 9,66 | 9,69 | -1,22% | 942.702,00 |
| 04.08.2026 | 9,72 | 9,95 | 9,47 | 9,81 | -0,10% | 1.798.839,00 |
| 03.08.2026 | 10,70 | 10,79 | 9,77 | 9,82 | -9,74% | 1.138.847,00 |
| 31.07.2026 | 11,21 | 11,38 | 10,68 | 10,88 | -1,45% | 1.025.360,00 |
| 30.07.2026 | 10,66 | 11,38 | 10,48 | 11,04 | -3,66% | 1.537.211,00 |
| 29.07.2026 | 11,71 | 11,72 | 11,45 | 11,46 | 0,26% | 894.188,00 |
| 28.07.2026 | 11,45 | 11,68 | 11,30 | 11,43 | -0,26% | 688.285,00 |
| 27.07.2026 | 11,90 | 11,90 | 11,44 | 11,46 | -6,37% | 762.194,00 |
| 24.07.2026 | 12,18 | 12,32 | 11,95 | 12,24 | 0,25% | 1.030.088,00 |
| 23.07.2026 | 12,11 | 12,39 | 11,89 | 12,21 | 3,13% | 1.016.676,00 |
| 22.07.2026 | 11,72 | 11,96 | 11,72 | 11,84 | 2,51% | 486.730,00 |
| 21.07.2026 | 11,51 | 11,71 | 11,44 | 11,55 | 1,85% | 614.186,00 |
| 20.07.2026 | 11,42 | 11,55 | 11,32 | 11,34 | -0,44% | 708.824,00 |
| 17.07.2026 | 11,08 | 11,49 | 10,88 | 11,39 | 2,89% | 841.978,00 |
| 16.07.2026 | 10,97 | 11,20 | 10,95 | 11,07 | 0,82% | 544.585,00 |
| 15.07.2026 | 11,09 | 11,17 | 10,77 | 10,98 | -1,88% | 532.727,00 |
| 14.07.2026 | 11,36 | 11,48 | 11,06 | 11,19 | -0,62% | 714.594,00 |
| 13.07.2026 | 11,10 | 11,47 | 11,09 | 11,26 | 3,21% | 659.079,00 |
| 10.07.2026 | 10,82 | 10,99 | 10,69 | 10,91 | 1,30% | 412.112,00 |
| 09.07.2026 | 11,25 | 11,25 | 10,72 | 10,77 | -3,84% | 554.951,00 |
| 08.07.2026 | 11,18 | 11,38 | 11,10 | 11,20 | 2,00% | 706.717,00 |
| 07.07.2026 | 10,84 | 11,01 | 10,70 | 10,98 | 1,95% | 782.136,00 |
| 06.07.2026 | 10,49 | 10,79 | 10,44 | 10,77 | 1,22% | 571.509,00 |
| 02.07.2026 | 10,66 | 11,27 | 10,56 | 10,64 | 0,00% | 939.811,00 |
| 01.07.2026 | 10,87 | 11,00 | 10,57 | 10,64 | -1,57% | 624.065,00 |
| 30.06.2026 | 10,88 | 11,03 | 10,72 | 10,81 | 0,65% | 816.922,00 |
| 29.06.2026 | 10,90 | 10,90 | 10,65 | 10,74 | -1,10% | 664.353,00 |
| 26.06.2026 | 10,64 | 10,87 | 10,57 | 10,86 | 1,59% | 2.308.533,00 |
| 25.06.2026 | 10,65 | 10,90 | 10,53 | 10,69 | -0,19% | 949.049,00 |
| 24.06.2026 | 10,90 | 11,00 | 10,60 | 10,71 | -3,08% | 886.336,00 |
| 23.06.2026 | 11,01 | 11,18 | 10,95 | 11,05 | -0,54% | 582.309,00 |
| 22.06.2026 | 11,39 | 11,45 | 10,99 | 11,11 | -2,19% | 753.563,00 |
| 19.06.2026 | 11,35 | 11,36 | 11,35 | 11,36 | -0,19% | - |
| 18.06.2026 | 11,54 | 11,61 | 11,21 | 11,38 | -2,90% | 859.584,00 |
| 17.06.2026 | 11,63 | 11,97 | 11,59 | 11,72 | -0,09% | 603.094,00 |
| 16.06.2026 | 11,88 | 12,02 | 11,58 | 11,73 | -1,68% | 849.034,00 |
| 15.06.2026 | 11,84 | 12,00 | 11,68 | 11,93 | -2,29% | 671.395,00 |
| 12.06.2026 | 11,66 | 12,23 | 11,66 | 12,21 | 4,36% | 594.793,00 |
| 11.06.2026 | 12,07 | 12,18 | 11,66 | 11,70 | -1,52% | 747.258,00 |
| 10.06.2026 | 11,97 | 12,13 | 11,64 | 11,88 | -0,50% | 808.153,00 |
| 09.06.2026 | 12,19 | 12,31 | 11,54 | 11,94 | -1,97% | 1.000.804,00 |
| 08.06.2026 | 12,63 | 12,64 | 12,18 | 12,18 | -2,79% | 598.342,00 |
| 05.06.2026 | 13,06 | 13,18 | 12,36 | 12,53 | -2,79% | 790.380,00 |
| 04.06.2026 | 12,73 | 13,08 | 12,51 | 12,89 | 0,62% | 1.630.942,00 |
| 03.06.2026 | 13,07 | 13,35 | 12,74 | 12,81 | -1,91% | 1.501.301,00 |
| 02.06.2026 | 13,10 | 13,25 | 13,03 | 13,06 | 0,23% | 591.446,00 |
| 01.06.2026 | 12,77 | 13,07 | 12,68 | 13,03 | 3,91% | 902.937,00 |
| 29.05.2026 | 12,90 | 12,97 | 12,37 | 12,54 | -3,17% | 1.701.042,00 |
| 28.05.2026 | 13,06 | 13,44 | 12,86 | 12,95 | 0,62% | 697.574,00 |
| 27.05.2026 | 13,07 | 13,38 | 12,66 | 12,87 | -3,67% | 830.403,00 |
| 26.05.2026 | 13,18 | 13,65 | 12,99 | 13,36 | 2,45% | 748.651,00 |
| 22.05.2026 | 13,13 | 13,13 | 12,79 | 13,04 | 0,54% | 772.865,00 |
| 21.05.2026 | 13,45 | 13,58 | 12,87 | 12,97 | -2,85% | 896.835,00 |
| 20.05.2026 | 13,53 | 13,78 | 13,20 | 13,35 | -2,63% | 670.268,00 |
| 19.05.2026 | 13,99 | 14,09 | 13,34 | 13,71 | -1,22% | 858.392,00 |
| 18.05.2026 | 14,62 | 14,62 | 13,78 | 13,88 | -4,28% | 869.310,00 |
| 15.05.2026 | 14,43 | 14,69 | 14,24 | 14,50 | 0,42% | 948.417,00 |
| 14.05.2026 | 14,65 | 14,88 | 14,23 | 14,44 | -1,90% | 652.033,00 |
| 13.05.2026 | 15,48 | 15,49 | 14,55 | 14,72 | -4,66% | 918.360,00 |
| 12.05.2026 | 15,00 | 15,44 | 14,59 | 15,44 | 3,62% | 948.022,00 |