85,543$
-0,28%
Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 86,18 | 86,79 | 85,25 | 85,50 | -0,33% | 308.542,00 |
| 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 |
| 07.02.2025 | 100,95 | 101,55 | 99,59 | 100,92 | -0,37% | 244.623,00 |
| 06.02.2025 | 102,74 | 103,61 | 100,82 | 101,29 | -1,28% | 244.674,00 |
| 05.02.2025 | 103,75 | 103,78 | 102,24 | 102,60 | -0,52% | 221.506,00 |
| 04.02.2025 | 101,38 | 103,75 | 101,24 | 103,14 | 1,63% | 250.009,00 |
| 03.02.2025 | 102,22 | 103,52 | 100,44 | 101,49 | -3,15% | 261.590,00 |
| 31.01.2025 | 106,04 | 107,41 | 104,09 | 104,79 | -2,05% | 223.933,00 |
| 30.01.2025 | 105,34 | 107,95 | 105,34 | 106,98 | 2,94% | 274.477,00 |
| 29.01.2025 | 104,25 | 104,95 | 103,17 | 103,92 | -0,32% | 241.151,00 |
| 28.01.2025 | 108,03 | 108,03 | 103,76 | 104,25 | -4,00% | 211.745,00 |
| 27.01.2025 | 106,37 | 109,71 | 102,12 | 108,59 | 2,56% | 267.145,00 |
| 24.01.2025 | 105,49 | 106,73 | 105,25 | 105,88 | -0,12% | 205.043,00 |
| 23.01.2025 | 105,21 | 106,12 | 103,94 | 106,01 | 0,22% | 182.385,00 |
| 22.01.2025 | 107,79 | 107,79 | 105,54 | 105,78 | -2,43% | 149.065,00 |
| 21.01.2025 | 108,26 | 109,72 | 107,37 | 108,42 | 1,06% | 236.312,00 |
| 17.01.2025 | 109,06 | 109,24 | 105,94 | 107,28 | -0,46% | 198.220,00 |
| 16.01.2025 | 105,15 | 108,03 | 104,69 | 107,78 | 1,86% | 223.823,00 |
| 15.01.2025 | 105,00 | 107,77 | 103,90 | 105,81 | 3,85% | 323.702,00 |
| 14.01.2025 | 100,69 | 102,00 | 100,29 | 101,89 | 1,94% | 213.675,00 |
| 13.01.2025 | 97,25 | 100,34 | 97,25 | 99,95 | 1,39% | 255.244,00 |
| 10.01.2025 | 99,71 | 100,64 | 97,93 | 98,58 | -3,58% | 314.108,00 |
| 08.01.2025 | 101,49 | 102,26 | 100,46 | 102,24 | -0,07% | 183.629,00 |
| 07.01.2025 | 104,07 | 104,72 | 101,28 | 102,31 | -2,25% | 186.895,00 |
| 06.01.2025 | 104,97 | 106,31 | 103,78 | 104,66 | 0,40% | 231.134,00 |
| 03.01.2025 | 102,03 | 104,29 | 101,14 | 104,24 | 2,58% | 279.297,00 |
| 02.01.2025 | 104,02 | 104,67 | 101,34 | 101,62 | -1,71% | 135.183,00 |
| 31.12.2024 | 101,66 | 104,22 | 101,66 | 103,39 | 1,58% | 184.327,00 |
| 30.12.2024 | 102,40 | 102,45 | 100,66 | 101,78 | -0,89% | 167.086,00 |
| 27.12.2024 | 103,01 | 105,17 | 101,72 | 102,69 | -1,62% | 192.788,00 |
| 26.12.2024 | 104,26 | 104,82 | 102,85 | 104,38 | 0,69% | 131.788,00 |
| 24.12.2024 | 103,40 | 103,84 | 102,58 | 103,66 | 0,48% | 73.417,00 |
| 23.12.2024 | 104,06 | 104,58 | 102,84 | 103,16 | -1,42% | 184.874,00 |
| 20.12.2024 | 103,95 | 106,56 | 103,92 | 104,65 | -0,46% | 956.112,00 |
| 19.12.2024 | 106,88 | 107,82 | 104,88 | 105,13 | -0,62% | 228.479,00 |
| 18.12.2024 | 111,92 | 112,66 | 105,31 | 105,79 | -4,50% | 362.240,00 |
| 17.12.2024 | 111,49 | 112,70 | 110,57 | 110,78 | -0,87% | 253.607,00 |
| 16.12.2024 | 114,99 | 115,37 | 110,53 | 111,75 | -3,46% | 272.822,00 |
| 13.12.2024 | 117,05 | 117,05 | 114,36 | 115,76 | -1,46% | 180.621,00 |