115,241$
3,24%
Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 111,25 | 115,24 | 111,24 | 115,24 | 3,24% | - |
| 04.11.2024 | 112,06 | 113,39 | 111,17 | 111,62 | -0,85% | 179.759,00 |
| 01.11.2024 | 112,69 | 114,22 | 111,44 | 112,58 | 1,17% | 199.625,00 |
| 31.10.2024 | 114,88 | 115,40 | 111,26 | 111,28 | -3,74% | 173.026,00 |
| 30.10.2024 | 116,07 | 118,84 | 115,54 | 115,60 | -0,55% | 124.442,00 |
| 29.10.2024 | 115,42 | 116,37 | 114,92 | 116,24 | -0,03% | 187.229,00 |
| 28.10.2024 | 113,36 | 117,09 | 112,90 | 116,28 | 3,90% | 207.515,00 |
| 25.10.2024 | 113,49 | 115,41 | 111,24 | 111,91 | -1,03% | 217.714,00 |
| 24.10.2024 | 111,63 | 114,45 | 111,48 | 113,07 | 1,43% | 195.979,00 |
| 23.10.2024 | 114,51 | 116,14 | 110,14 | 111,48 | -3,98% | 419.356,00 |
| 22.10.2024 | 117,70 | 117,90 | 115,95 | 116,10 | -1,55% | 186.811,00 |
| 21.10.2024 | 123,13 | 123,63 | 117,63 | 117,93 | -4,44% | 165.685,00 |
| 18.10.2024 | 123,75 | 123,75 | 122,53 | 123,41 | 0,33% | 88.092,00 |
| 17.10.2024 | 123,36 | 123,85 | 122,28 | 123,00 | -0,45% | 142.594,00 |
| 16.10.2024 | 121,84 | 124,16 | 120,06 | 123,55 | 2,89% | 184.438,00 |
| 15.10.2024 | 117,75 | 122,28 | 117,75 | 120,08 | 1,36% | 163.611,00 |
| 14.10.2024 | 116,58 | 118,67 | 115,73 | 118,47 | 0,89% | 138.872,00 |
| 11.10.2024 | 114,49 | 117,62 | 114,49 | 117,42 | 3,10% | 127.266,00 |
| 10.10.2024 | 116,31 | 116,36 | 113,28 | 113,89 | -3,68% | 217.977,00 |
| 09.10.2024 | 117,30 | 119,30 | 117,30 | 118,24 | 0,82% | 106.419,00 |
| 08.10.2024 | 117,04 | 118,58 | 115,94 | 117,28 | 0,33% | 128.998,00 |
| 07.10.2024 | 117,79 | 118,11 | 116,22 | 116,90 | -1,49% | 134.923,00 |
| 04.10.2024 | 120,89 | 120,89 | 118,33 | 118,67 | 0,33% | 115.105,00 |
| 03.10.2024 | 118,95 | 119,80 | 116,93 | 118,28 | -1,53% | 201.854,00 |
| 02.10.2024 | 120,34 | 121,61 | 119,64 | 120,12 | -0,93% | 167.501,00 |
| 01.10.2024 | 120,12 | 121,47 | 118,26 | 121,25 | 0,59% | 227.625,00 |
| 30.09.2024 | 119,01 | 120,76 | 118,98 | 120,54 | 0,42% | 152.880,00 |
| 27.09.2024 | 120,75 | 122,96 | 119,36 | 120,04 | 1,12% | 135.654,00 |
| 26.09.2024 | 119,31 | 120,92 | 118,00 | 118,71 | 1,51% | 194.249,00 |
| 25.09.2024 | 119,86 | 120,16 | 116,49 | 116,94 | -2,62% | 197.640,00 |
| 24.09.2024 | 119,08 | 121,17 | 118,73 | 120,09 | 1,50% | 171.466,00 |
| 23.09.2024 | 122,25 | 123,00 | 118,27 | 118,32 | -2,10% | 307.390,00 |
| 20.09.2024 | 123,70 | 124,33 | 119,73 | 120,86 | -2,32% | 645.106,00 |
| 19.09.2024 | 123,96 | 123,96 | 121,24 | 123,73 | 3,01% | 180.453,00 |
| 18.09.2024 | 121,08 | 124,40 | 117,90 | 120,12 | -0,62% | 195.741,00 |
| 17.09.2024 | 119,47 | 121,65 | 118,69 | 120,87 | 2,23% | 186.482,00 |
| 16.09.2024 | 118,72 | 118,72 | 116,01 | 118,23 | 0,49% | 124.879,00 |
| 13.09.2024 | 115,10 | 120,36 | 115,10 | 117,65 | 3,85% | 248.329,00 |
| 12.09.2024 | 111,92 | 113,92 | 110,58 | 113,29 | 1,70% | 158.621,00 |
| 11.09.2024 | 108,68 | 111,53 | 107,79 | 111,40 | 1,46% | 159.108,00 |
| 10.09.2024 | 111,34 | 111,56 | 108,34 | 109,80 | -1,41% | 200.945,00 |
| 09.09.2024 | 111,47 | 113,90 | 111,06 | 111,37 | -0,27% | 152.187,00 |
| 06.09.2024 | 113,45 | 114,19 | 111,36 | 111,67 | -1,83% | 133.172,00 |
| 05.09.2024 | 117,15 | 117,15 | 113,35 | 113,75 | -2,27% | 113.039,00 |
| 04.09.2024 | 114,19 | 116,53 | 113,78 | 116,39 | 1,65% | 142.123,00 |
| 03.09.2024 | 116,50 | 116,50 | 113,90 | 114,50 | -2,83% | 271.985,00 |
| 30.08.2024 | 118,19 | 119,30 | 116,51 | 117,84 | -0,07% | 109.672,00 |
| 29.08.2024 | 120,16 | 120,16 | 117,46 | 117,92 | -0,49% | 133.139,00 |
| 28.08.2024 | 119,15 | 119,65 | 117,94 | 118,50 | -0,81% | 266.984,00 |
| 27.08.2024 | 121,31 | 121,31 | 118,16 | 119,47 | -2,12% | 190.057,00 |
| 26.08.2024 | 121,22 | 122,62 | 120,66 | 122,06 | 1,62% | 162.448,00 |
| 23.08.2024 | 115,59 | 121,48 | 115,09 | 120,12 | 5,21% | 269.025,00 |
| 22.08.2024 | 115,81 | 115,83 | 113,62 | 114,17 | -1,57% | 116.316,00 |
| 21.08.2024 | 113,86 | 116,47 | 113,10 | 115,99 | 3,19% | 134.934,00 |
| 20.08.2024 | 113,00 | 114,32 | 112,27 | 112,40 | -1,12% | 88.724,00 |
| 19.08.2024 | 113,67 | 115,00 | 112,87 | 113,67 | 0,00% | 167.002,00 |
| 16.08.2024 | 114,69 | 116,47 | 113,18 | 113,67 | -1,08% | 134.324,00 |
| 15.08.2024 | 114,98 | 116,24 | 113,74 | 114,91 | 3,38% | 260.263,00 |
| 14.08.2024 | 114,76 | 114,76 | 110,12 | 111,15 | -2,28% | 212.598,00 |
| 13.08.2024 | 110,00 | 114,04 | 108,71 | 113,74 | 4,60% | 310.505,00 |
| 12.08.2024 | 111,78 | 112,63 | 108,04 | 108,74 | -2,59% | 242.638,00 |
| 09.08.2024 | 112,81 | 113,84 | 111,44 | 111,63 | -1,53% | 206.386,00 |
| 08.08.2024 | 112,65 | 113,37 | 111,21 | 113,37 | 1,76% | 231.282,00 |
| 07.08.2024 | 113,38 | 114,95 | 110,80 | 111,41 | -0,24% | 314.482,00 |
| 06.08.2024 | 105,98 | 112,30 | 102,80 | 111,68 | 7,06% | 587.607,00 |
| 05.08.2024 | 100,91 | 105,68 | 100,01 | 104,32 | -1,98% | 333.346,00 |
| 02.08.2024 | 105,67 | 107,06 | 103,63 | 106,43 | -3,66% | 314.495,00 |
| 01.08.2024 | 116,63 | 117,66 | 109,91 | 110,47 | -5,33% | 323.699,00 |
| 31.07.2024 | 117,32 | 120,07 | 114,86 | 116,69 | 0,14% | 256.655,00 |
| 30.07.2024 | 117,30 | 117,92 | 114,93 | 116,53 | 0,08% | 168.260,00 |
| 29.07.2024 | 116,21 | 117,64 | 114,68 | 116,44 | 0,34% | 206.537,00 |
| 26.07.2024 | 114,88 | 116,59 | 113,78 | 116,05 | 2,77% | 268.913,00 |
| 25.07.2024 | 106,79 | 113,96 | 106,33 | 112,92 | 6,96% | 418.167,00 |
| 24.07.2024 | 110,66 | 111,95 | 105,25 | 105,57 | -4,98% | 262.697,00 |
| 23.07.2024 | 109,49 | 111,34 | 108,91 | 111,10 | -0,10% | 245.564,00 |
| 22.07.2024 | 109,44 | 111,64 | 107,60 | 111,21 | 2,46% | 265.603,00 |
| 19.07.2024 | 114,31 | 114,64 | 108,18 | 108,54 | -5,25% | 602.699,00 |
| 18.07.2024 | 115,98 | 118,99 | 114,23 | 114,55 | -0,93% | 259.417,00 |
| 17.07.2024 | 113,16 | 116,73 | 113,16 | 115,63 | 0,97% | 282.050,00 |
| 16.07.2024 | 113,68 | 114,64 | 112,71 | 114,52 | 1,66% | 360.325,00 |
| 15.07.2024 | 109,99 | 113,06 | 109,51 | 112,65 | 3,63% | 263.767,00 |
| 12.07.2024 | 107,59 | 109,86 | 106,45 | 108,70 | 2,46% | 282.923,00 |
| 11.07.2024 | 103,60 | 106,35 | 102,94 | 106,09 | 6,20% | 267.258,00 |
| 10.07.2024 | 98,36 | 100,53 | 97,64 | 99,90 | 2,35% | 234.992,00 |
| 09.07.2024 | 98,38 | 98,88 | 96,19 | 97,61 | -1,50% | 261.075,00 |
| 08.07.2024 | 99,65 | 101,00 | 98,49 | 99,10 | 0,20% | 160.144,00 |
| 05.07.2024 | 100,67 | 100,67 | 98,52 | 98,90 | -2,58% | 199.726,00 |
| 03.07.2024 | 101,77 | 103,33 | 100,68 | 101,52 | 0,05% | 76.628,00 |
| 02.07.2024 | 102,07 | 102,66 | 101,18 | 101,47 | -0,12% | 176.296,00 |
| 01.07.2024 | 103,28 | 104,03 | 100,78 | 101,59 | -1,73% | 182.783,00 |
| 28.06.2024 | 102,04 | 103,59 | 101,24 | 103,38 | 2,28% | 1.190.287,00 |
| 27.06.2024 | 100,72 | 101,21 | 99,32 | 101,08 | 0,36% | 162.479,00 |
| 26.06.2024 | 99,26 | 101,17 | 99,26 | 100,72 | 1,20% | 196.259,00 |
| 25.06.2024 | 101,54 | 102,08 | 99,09 | 99,53 | -2,75% | 219.274,00 |
| 24.06.2024 | 101,51 | 103,92 | 100,76 | 102,34 | 1,74% | 228.361,00 |
| 21.06.2024 | 100,12 | 100,75 | 98,92 | 100,59 | 0,06% | 804.825,00 |
| 20.06.2024 | 100,20 | 101,95 | 99,88 | 100,53 | -0,49% | 141.464,00 |
| 18.06.2024 | 103,17 | 103,17 | 99,83 | 101,02 | -2,20% | 292.474,00 |
| 17.06.2024 | 100,46 | 103,33 | 100,46 | 103,29 | 2,55% | 174.271,00 |
| 14.06.2024 | 100,73 | 101,66 | 99,42 | 100,72 | -2,00% | 257.866,00 |