96,700$
-1,16%
Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 99,35 | 99,89 | 97,15 | 98,00 | -1,13% | 182.320,00 |
| 02.07.2025 | 96,35 | 99,32 | 95,54 | 99,12 | 3,64% | 385.760,00 |
| 01.07.2025 | 90,70 | 98,71 | 90,48 | 95,64 | 4,88% | 725.069,00 |
| 30.06.2025 | 92,40 | 92,82 | 89,80 | 91,19 | -0,83% | 433.153,00 |
| 27.06.2025 | 91,02 | 92,37 | 90,75 | 91,95 | 1,59% | 868.911,00 |
| 26.06.2025 | 90,07 | 90,99 | 89,49 | 90,51 | 1,37% | 312.130,00 |
| 25.06.2025 | 91,62 | 91,62 | 88,12 | 89,29 | -1,77% | 317.599,00 |
| 24.06.2025 | 92,12 | 92,94 | 90,69 | 90,90 | 0,11% | 344.122,00 |
| 23.06.2025 | 87,72 | 90,89 | 87,72 | 90,80 | 2,49% | 368.905,00 |
| 20.06.2025 | 89,28 | 89,59 | 87,94 | 88,59 | -0,40% | 494.738,00 |
| 18.06.2025 | 88,69 | 89,87 | 88,56 | 88,95 | 0,50% | 386.356,00 |
| 17.06.2025 | 89,79 | 90,58 | 88,35 | 88,51 | -2,16% | 402.606,00 |
| 16.06.2025 | 89,51 | 91,14 | 88,88 | 90,46 | 2,75% | 268.095,00 |
| 13.06.2025 | 88,84 | 90,17 | 87,93 | 88,04 | -2,68% | 436.977,00 |
| 12.06.2025 | 90,04 | 90,49 | 88,99 | 90,46 | -0,10% | 193.935,00 |
| 11.06.2025 | 92,77 | 92,86 | 90,36 | 90,55 | -2,00% | 266.182,00 |
| 10.06.2025 | 91,97 | 93,26 | 91,21 | 92,40 | 1,80% | 284.210,00 |
| 09.06.2025 | 91,50 | 91,72 | 89,93 | 90,77 | 1,77% | 284.600,00 |
| 06.06.2025 | 89,66 | 90,34 | 88,75 | 89,19 | 0,78% | 207.030,00 |
| 05.06.2025 | 86,90 | 88,62 | 86,69 | 88,50 | 0,03% | 280.447,00 |
| 04.06.2025 | 90,00 | 90,00 | 88,00 | 88,47 | 0,43% | 227.366,00 |
| 03.06.2025 | 86,06 | 88,35 | 84,25 | 88,09 | 3,78% | 268.027,00 |
| 02.06.2025 | 86,53 | 86,93 | 84,54 | 84,88 | -2,59% | 376.925,00 |
| 30.05.2025 | 87,26 | 88,08 | 86,65 | 87,14 | -1,43% | 230.109,00 |
| 29.05.2025 | 89,14 | 89,53 | 87,46 | 88,40 | -0,10% | 165.223,00 |
| 28.05.2025 | 90,09 | 90,11 | 88,44 | 88,49 | -1,32% | 203.918,00 |
| 27.05.2025 | 89,18 | 89,71 | 87,86 | 89,67 | 2,54% | 193.354,00 |
| 23.05.2025 | 86,76 | 88,15 | 86,76 | 87,45 | -1,56% | 245.949,00 |
| 22.05.2025 | 88,20 | 89,23 | 87,01 | 88,84 | 0,08% | 282.699,00 |
| 21.05.2025 | 90,16 | 91,58 | 88,63 | 88,77 | -3,49% | 277.780,00 |
| 20.05.2025 | 91,56 | 93,20 | 91,56 | 91,98 | 0,46% | 333.030,00 |
| 19.05.2025 | 89,82 | 92,21 | 89,06 | 91,56 | 0,25% | 349.670,00 |
| 16.05.2025 | 90,24 | 92,21 | 89,20 | 91,33 | 2,66% | 493.159,00 |
| 15.05.2025 | 88,55 | 89,54 | 88,50 | 88,96 | -0,43% | 329.143,00 |
| 14.05.2025 | 90,93 | 91,23 | 89,01 | 89,34 | -1,81% | 410.253,00 |
| 13.05.2025 | 90,59 | 91,24 | 89,46 | 90,99 | 1,44% | 433.613,00 |
| 12.05.2025 | 89,89 | 90,64 | 88,43 | 89,70 | 4,91% | 531.628,00 |
| 09.05.2025 | 86,13 | 86,79 | 85,25 | 85,50 | -0,33% | 389.844,00 |
| 08.05.2025 | 85,10 | 86,53 | 83,87 | 85,78 | 3,20% | 600.957,00 |
| 07.05.2025 | 84,11 | 84,68 | 82,29 | 83,12 | -0,94% | 514.431,00 |
| 06.05.2025 | 81,25 | 84,64 | 78,35 | 83,91 | 6,58% | 980.405,00 |
| 05.05.2025 | 79,33 | 80,50 | 78,49 | 78,73 | -1,37% | 854.132,00 |
| 02.05.2025 | 79,25 | 80,35 | 78,11 | 79,82 | 2,20% | 440.880,00 |
| 01.05.2025 | 77,24 | 79,10 | 76,59 | 78,10 | 1,32% | 441.932,00 |
| 30.04.2025 | 78,12 | 78,12 | 75,41 | 77,08 | -2,37% | 495.384,00 |
| 29.04.2025 | 78,04 | 79,28 | 77,46 | 78,95 | 1,13% | 252.987,00 |
| 28.04.2025 | 78,58 | 80,03 | 77,43 | 78,07 | -0,78% | 316.559,00 |
| 25.04.2025 | 79,33 | 80,62 | 77,47 | 78,68 | -1,65% | 581.786,00 |
| 24.04.2025 | 78,08 | 80,15 | 77,41 | 80,00 | 2,68% | 441.535,00 |
| 23.04.2025 | 81,41 | 83,06 | 77,41 | 77,91 | -1,18% | 905.794,00 |
| 22.04.2025 | 77,47 | 79,03 | 76,40 | 78,84 | 1,70% | 467.026,00 |
| 21.04.2025 | 77,22 | 77,70 | 74,46 | 77,52 | 0,17% | 723.644,00 |
| 17.04.2025 | 75,64 | 78,37 | 75,62 | 77,39 | 2,46% | 654.180,00 |
| 16.04.2025 | 76,00 | 76,63 | 74,06 | 75,53 | -1,16% | 580.421,00 |
| 15.04.2025 | 77,98 | 78,78 | 75,27 | 76,42 | -2,19% | 506.265,00 |
| 14.04.2025 | 78,26 | 79,49 | 75,22 | 78,13 | 0,90% | 582.634,00 |
| 11.04.2025 | 77,10 | 78,00 | 74,33 | 77,43 | -0,14% | 615.536,00 |
| 10.04.2025 | 79,74 | 79,86 | 75,00 | 77,54 | -5,10% | 588.513,00 |
| 09.04.2025 | 74,08 | 83,42 | 72,31 | 81,71 | 8,85% | 838.034,00 |
| 08.04.2025 | 81,84 | 81,84 | 73,49 | 75,07 | -6,16% | 507.969,00 |
| 07.04.2025 | 77,83 | 84,48 | 76,50 | 80,00 | -2,58% | 705.038,00 |
| 04.04.2025 | 78,03 | 83,46 | 75,72 | 82,12 | 1,38% | 879.004,00 |
| 03.04.2025 | 85,54 | 85,84 | 80,77 | 81,00 | -9,81% | 619.454,00 |
| 02.04.2025 | 87,62 | 90,54 | 86,84 | 89,81 | 2,21% | 203.749,00 |
| 01.04.2025 | 87,52 | 89,01 | 86,79 | 87,87 | 0,50% | 386.318,00 |
| 31.03.2025 | 86,73 | 88,54 | 85,69 | 87,43 | 0,03% | 430.685,00 |
| 28.03.2025 | 90,80 | 90,80 | 86,88 | 87,40 | -4,33% | 311.404,00 |
| 27.03.2025 | 91,33 | 92,59 | 90,37 | 91,36 | 0,30% | 384.667,00 |
| 26.03.2025 | 90,07 | 91,63 | 89,95 | 91,09 | 1,39% | 275.506,00 |
| 25.03.2025 | 90,30 | 91,27 | 88,60 | 89,84 | -0,55% | 305.521,00 |
| 24.03.2025 | 89,91 | 91,00 | 88,89 | 90,34 | 2,47% | 343.144,00 |
| 21.03.2025 | 87,48 | 88,78 | 86,88 | 88,16 | -0,77% | 1.397.505,00 |
| 20.03.2025 | 87,37 | 89,45 | 86,64 | 88,84 | 0,67% | 393.733,00 |
| 19.03.2025 | 88,24 | 89,13 | 86,23 | 88,25 | 0,02% | 781.165,00 |
| 18.03.2025 | 88,96 | 89,50 | 87,49 | 88,23 | -1,63% | 334.456,00 |
| 17.03.2025 | 89,09 | 90,86 | 88,08 | 89,69 | -0,11% | 394.264,00 |
| 14.03.2025 | 88,69 | 90,55 | 87,60 | 89,79 | 2,58% | 489.377,00 |
| 13.03.2025 | 90,64 | 90,85 | 86,56 | 87,53 | -4,00% | 562.545,00 |
| 12.03.2025 | 91,50 | 92,18 | 89,27 | 91,18 | -0,32% | 2.675.373,00 |
| 11.03.2025 | 92,56 | 93,46 | 89,91 | 91,47 | -4,79% | 845.425,00 |
| 10.03.2025 | 97,46 | 98,09 | 96,06 | 96,07 | -2,34% | 312.615,00 |
| 07.03.2025 | 98,68 | 101,06 | 98,20 | 98,37 | -1,46% | 333.890,00 |
| 06.03.2025 | 96,23 | 100,58 | 96,08 | 99,83 | 2,18% | 327.545,00 |
| 05.03.2025 | 97,32 | 99,07 | 95,09 | 97,70 | -0,18% | 408.337,00 |
| 04.03.2025 | 100,78 | 100,79 | 97,20 | 97,88 | -3,99% | 438.842,00 |
| 03.03.2025 | 105,02 | 106,28 | 101,51 | 101,95 | -1,80% | 285.678,00 |
| 28.02.2025 | 103,16 | 104,36 | 102,19 | 103,82 | 1,13% | 386.302,00 |
| 27.02.2025 | 104,11 | 105,43 | 102,48 | 102,66 | -2,19% | 217.192,00 |
| 26.02.2025 | 106,91 | 107,22 | 104,38 | 104,96 | -1,59% | 216.967,00 |
| 25.02.2025 | 106,53 | 108,50 | 105,92 | 106,66 | 0,36% | 246.231,00 |
| 24.02.2025 | 105,75 | 107,19 | 104,44 | 106,28 | 0,92% | 178.564,00 |
| 21.02.2025 | 108,17 | 108,17 | 104,92 | 105,31 | -1,63% | 276.654,00 |
| 20.02.2025 | 109,44 | 109,44 | 106,34 | 107,06 | -1,89% | 271.528,00 |
| 19.02.2025 | 108,38 | 110,15 | 108,38 | 109,12 | -0,92% | 298.493,00 |
| 18.02.2025 | 110,72 | 112,00 | 109,81 | 110,13 | -0,35% | 299.158,00 |
| 14.02.2025 | 111,02 | 111,36 | 109,21 | 110,52 | 0,96% | 232.510,00 |
| 13.02.2025 | 109,63 | 110,88 | 108,00 | 109,47 | 0,34% | 436.970,00 |
| 12.02.2025 | 105,00 | 109,38 | 104,69 | 109,10 | 1,24% | 485.020,00 |
| 11.02.2025 | 103,37 | 108,62 | 102,84 | 107,76 | 5,67% | 625.542,00 |
| 10.02.2025 | 102,04 | 103,67 | 101,33 | 101,98 | 1,05% | 476.361,00 |