120,801$
-0,16%
Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 121,85 | 122,66 | 120,67 | 120,99 | -0,63% | 223.131,00 |
| 12.12.2025 | 123,00 | 123,00 | 120,15 | 121,76 | -0,29% | 275.371,00 |
| 11.12.2025 | 121,12 | 122,41 | 120,70 | 122,11 | 0,92% | 313.336,00 |
| 10.12.2025 | 116,12 | 121,51 | 115,76 | 121,00 | 4,78% | 410.902,00 |
| 09.12.2025 | 114,93 | 116,72 | 114,54 | 115,48 | 0,17% | 193.623,00 |
| 08.12.2025 | 112,55 | 115,91 | 112,55 | 115,28 | 0,54% | 282.866,00 |
| 05.12.2025 | 114,73 | 115,94 | 113,72 | 114,66 | -0,30% | 290.619,00 |
| 04.12.2025 | 114,37 | 115,96 | 113,20 | 115,00 | 0,39% | 222.053,00 |
| 03.12.2025 | 115,88 | 118,26 | 114,43 | 114,55 | -2,02% | 192.280,00 |
| 02.12.2025 | 115,01 | 117,14 | 113,65 | 116,91 | 2,29% | 198.628,00 |
| 01.12.2025 | 113,05 | 116,74 | 112,68 | 114,29 | 0,55% | 236.556,00 |
| 28.11.2025 | 113,96 | 115,02 | 113,47 | 113,67 | -1,77% | 190.043,00 |
| 26.11.2025 | 116,15 | 118,00 | 115,57 | 115,72 | -0,91% | 343.274,00 |
| 25.11.2025 | 113,35 | 117,27 | 113,35 | 116,78 | 3,99% | 357.944,00 |
| 24.11.2025 | 110,42 | 113,26 | 110,14 | 112,30 | 0,23% | 297.004,00 |
| 21.11.2025 | 107,06 | 113,30 | 106,90 | 112,04 | 5,32% | 520.427,00 |
| 20.11.2025 | 108,14 | 108,48 | 104,80 | 106,38 | -0,30% | 216.127,00 |
| 19.11.2025 | 106,38 | 107,19 | 105,21 | 106,70 | 0,17% | 244.407,00 |
| 18.11.2025 | 104,36 | 106,90 | 103,68 | 106,52 | 1,55% | 295.649,00 |
| 17.11.2025 | 106,67 | 107,88 | 104,63 | 104,89 | -1,91% | 285.344,00 |
| 14.11.2025 | 107,78 | 107,87 | 105,50 | 106,93 | -1,75% | 248.060,00 |
| 13.11.2025 | 109,12 | 110,16 | 107,75 | 108,84 | -0,41% | 347.633,00 |
| 12.11.2025 | 110,40 | 111,26 | 109,28 | 109,29 | -0,92% | 270.792,00 |
| 11.11.2025 | 109,06 | 111,96 | 107,85 | 110,30 | 0,42% | 213.622,00 |
| 10.11.2025 | 109,20 | 110,95 | 108,14 | 109,84 | 1,06% | 553.787,00 |
| 07.11.2025 | 108,00 | 109,41 | 107,11 | 108,69 | 0,64% | 340.451,00 |
| 06.11.2025 | 108,32 | 109,24 | 106,90 | 108,00 | -2,23% | 273.030,00 |
| 05.11.2025 | 107,03 | 110,70 | 106,21 | 110,46 | 3,39% | 499.591,00 |
| 04.11.2025 | 106,69 | 107,29 | 104,81 | 106,84 | -0,07% | 418.594,00 |
| 03.11.2025 | 103,93 | 107,07 | 102,23 | 106,92 | 3,31% | 864.631,00 |
| 31.10.2025 | 97,11 | 103,65 | 96,16 | 103,49 | 8,20% | 747.097,00 |
| 30.10.2025 | 92,10 | 96,42 | 89,00 | 95,65 | 5,78% | 913.119,00 |
| 29.10.2025 | 92,39 | 93,61 | 88,36 | 90,42 | -2,88% | 1.024.614,00 |
| 28.10.2025 | 91,53 | 93,57 | 91,25 | 93,10 | 1,13% | 261.785,00 |
| 27.10.2025 | 92,14 | 93,23 | 91,46 | 92,06 | 0,02% | 205.795,00 |
| 24.10.2025 | 91,51 | 92,93 | 91,26 | 92,04 | 1,16% | 184.567,00 |
| 23.10.2025 | 91,08 | 91,35 | 90,36 | 90,99 | 0,08% | 204.335,00 |
| 22.10.2025 | 90,91 | 92,61 | 90,35 | 90,91 | 0,65% | 188.135,00 |
| 21.10.2025 | 88,44 | 90,77 | 88,40 | 90,32 | 2,21% | 185.389,00 |
| 20.10.2025 | 88,63 | 90,47 | 88,14 | 88,37 | 0,64% | 170.850,00 |
| 17.10.2025 | 86,59 | 88,04 | 86,59 | 87,81 | 0,30% | - |
| 16.10.2025 | 86,41 | 87,83 | 85,87 | 87,54 | 0,59% | 209.839,00 |
| 15.10.2025 | 87,62 | 88,65 | 86,28 | 87,03 | -0,75% | 273.862,00 |
| 14.10.2025 | 84,33 | 87,87 | 84,33 | 87,69 | 3,44% | 242.677,00 |
| 13.10.2025 | 86,32 | 86,39 | 84,67 | 84,77 | -0,15% | 198.709,00 |
| 10.10.2025 | 87,83 | 87,83 | 84,76 | 84,90 | -2,69% | 298.234,00 |
| 09.10.2025 | 88,67 | 88,67 | 86,95 | 87,25 | -1,78% | 131.475,00 |
| 08.10.2025 | 89,35 | 89,87 | 88,32 | 88,83 | -0,35% | 269.237,00 |
| 07.10.2025 | 90,23 | 91,10 | 88,60 | 89,14 | -1,16% | 308.362,00 |
| 06.10.2025 | 94,44 | 94,44 | 90,12 | 90,19 | -4,47% | 275.811,00 |
| 03.10.2025 | 94,05 | 95,31 | 93,39 | 94,41 | 0,95% | 197.815,00 |
| 02.10.2025 | 92,60 | 94,02 | 91,93 | 93,52 | 1,05% | 410.082,00 |
| 01.10.2025 | 92,54 | 93,85 | 91,75 | 92,55 | -0,64% | 192.179,00 |
| 30.09.2025 | 93,59 | 94,34 | 92,15 | 93,15 | -0,64% | 172.901,00 |
| 29.09.2025 | 95,29 | 95,68 | 93,25 | 93,75 | -1,37% | 232.996,00 |
| 26.09.2025 | 94,49 | 95,16 | 94,20 | 95,05 | 0,48% | 194.441,00 |
| 25.09.2025 | 96,07 | 96,23 | 94,11 | 94,60 | -2,08% | 210.433,00 |
| 24.09.2025 | 97,30 | 97,94 | 96,13 | 96,61 | -0,21% | 333.100,00 |
| 23.09.2025 | 97,48 | 98,67 | 96,23 | 96,81 | -0,36% | 177.882,00 |
| 22.09.2025 | 97,50 | 98,44 | 96,55 | 97,16 | -0,29% | 460.679,00 |
| 19.09.2025 | 99,18 | 99,36 | 96,98 | 97,44 | -1,71% | 854.502,00 |
| 18.09.2025 | 98,99 | 99,76 | 98,36 | 99,14 | 0,50% | 245.411,00 |
| 17.09.2025 | 99,99 | 102,51 | 98,41 | 98,65 | -0,75% | 311.715,00 |
| 16.09.2025 | 100,38 | 100,38 | 98,25 | 99,40 | -0,55% | 248.806,00 |
| 15.09.2025 | 100,90 | 101,54 | 99,46 | 99,95 | -0,41% | 325.215,00 |
| 12.09.2025 | 103,18 | 103,53 | 100,25 | 100,36 | -3,51% | 143.980,00 |
| 11.09.2025 | 102,09 | 104,10 | 102,09 | 104,01 | 2,08% | 215.885,00 |
| 10.09.2025 | 103,03 | 103,13 | 101,02 | 101,89 | -1,44% | 254.591,00 |
| 09.09.2025 | 104,28 | 104,63 | 102,71 | 103,38 | -1,77% | 329.688,00 |
| 08.09.2025 | 106,23 | 106,30 | 103,95 | 105,24 | -0,74% | 219.130,00 |
| 05.09.2025 | 106,22 | 108,47 | 104,97 | 106,02 | 0,31% | 230.693,00 |
| 04.09.2025 | 103,27 | 105,92 | 102,68 | 105,69 | 2,56% | 147.551,00 |
| 03.09.2025 | 102,32 | 103,97 | 102,19 | 103,05 | -0,29% | 170.278,00 |
| 02.09.2025 | 103,14 | 104,36 | 103,14 | 103,35 | -1,96% | 150.098,00 |
| 29.08.2025 | 105,84 | 106,31 | 104,20 | 105,42 | -1,01% | 156.887,00 |
| 28.08.2025 | 108,79 | 108,98 | 104,82 | 106,50 | -1,37% | 165.150,00 |
| 27.08.2025 | 106,65 | 108,50 | 106,64 | 107,98 | 1,19% | 147.059,00 |
| 26.08.2025 | 107,42 | 108,24 | 106,66 | 106,71 | -0,87% | 288.526,00 |
| 25.08.2025 | 107,24 | 108,27 | 106,04 | 107,65 | 0,22% | 197.578,00 |
| 22.08.2025 | 102,21 | 108,63 | 101,25 | 107,41 | 5,71% | 397.400,00 |
| 21.08.2025 | 100,71 | 101,90 | 100,25 | 101,61 | -0,24% | 177.520,00 |
| 20.08.2025 | 104,69 | 104,97 | 101,74 | 101,85 | -2,71% | 299.579,00 |
| 19.08.2025 | 102,99 | 104,82 | 102,07 | 104,69 | 2,41% | 282.739,00 |
| 18.08.2025 | 104,35 | 104,35 | 101,92 | 102,23 | -1,16% | 255.040,00 |
| 15.08.2025 | 104,95 | 104,95 | 103,04 | 103,43 | -1,12% | 440.164,00 |
| 14.08.2025 | 103,01 | 104,89 | 102,43 | 104,60 | -0,64% | 253.819,00 |
| 13.08.2025 | 100,85 | 106,30 | 100,85 | 105,27 | 4,15% | 429.613,00 |
| 12.08.2025 | 96,41 | 101,19 | 95,98 | 101,08 | 6,02% | 329.759,00 |
| 11.08.2025 | 95,50 | 97,31 | 94,01 | 95,34 | 0,20% | 253.424,00 |
| 08.08.2025 | 95,38 | 96,61 | 94,24 | 95,15 | -0,66% | 254.755,00 |
| 07.08.2025 | 96,55 | 96,61 | 94,78 | 95,78 | -0,04% | 547.630,00 |
| 06.08.2025 | 96,03 | 96,76 | 94,39 | 95,82 | -0,22% | 285.321,00 |
| 05.08.2025 | 93,57 | 96,75 | 92,86 | 96,03 | 0,10% | 398.497,00 |
| 04.08.2025 | 94,83 | 96,39 | 94,18 | 95,93 | 1,59% | 297.318,00 |
| 01.08.2025 | 93,75 | 95,15 | 92,43 | 94,43 | -0,60% | 437.540,00 |
| 31.07.2025 | 95,44 | 97,01 | 94,96 | 95,00 | -1,47% | 375.998,00 |
| 30.07.2025 | 99,14 | 99,51 | 95,75 | 96,42 | -2,35% | 436.761,00 |
| 29.07.2025 | 99,54 | 100,36 | 97,68 | 98,74 | 0,23% | 396.096,00 |
| 28.07.2025 | 99,37 | 100,16 | 98,16 | 98,51 | -0,78% | 340.830,00 |
| 25.07.2025 | 99,12 | 99,30 | 97,77 | 99,28 | 1,38% | 213.511,00 |