89,300€
3,06%
Echtzeit-Aktienkurs United States Lime & Minerals
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 89,85 | 90,75 | 88,95 | 90,13 | 0,28% | - |
| 17.07.2025 | 87,70 | 90,08 | 87,28 | 89,88 | 2,66% | - |
| 16.07.2025 | 86,53 | 88,73 | 85,15 | 87,55 | 0,69% | - |
| 15.07.2025 | 86,80 | 89,45 | 86,53 | 86,95 | 0,20% | - |
| 14.07.2025 | 87,15 | 88,80 | 86,45 | 86,78 | -0,86% | - |
| 11.07.2025 | 86,95 | 89,18 | 86,05 | 87,53 | 0,17% | - |
| 10.07.2025 | 88,90 | 90,08 | 86,70 | 87,38 | -2,02% | - |
| 09.07.2025 | 86,95 | 89,43 | 85,93 | 89,18 | 2,65% | - |
| 08.07.2025 | 86,83 | 87,70 | 85,65 | 86,88 | -0,29% | - |
| 07.07.2025 | 88,48 | 89,95 | 86,80 | 87,13 | -1,33% | - |
| 04.07.2025 | 88,75 | 88,80 | 87,53 | 88,30 | -1,04% | - |
| 03.07.2025 | 86,90 | 89,40 | 82,88 | 89,23 | 2,71% | - |
| 02.07.2025 | 86,90 | 88,78 | 85,38 | 86,88 | 0,03% | - |
| 01.07.2025 | 84,60 | 88,73 | 82,25 | 86,85 | 2,48% | - |
| 30.06.2025 | 84,70 | 85,00 | 82,68 | 84,75 | 0,68% | - |
| 27.06.2025 | 85,10 | 86,73 | 83,13 | 84,18 | -1,66% | - |
| 26.06.2025 | 84,88 | 86,35 | 78,45 | 85,60 | 0,68% | - |
| 25.06.2025 | 84,40 | 85,73 | 83,85 | 85,03 | -0,03% | - |
| 24.06.2025 | 84,70 | 85,35 | 82,93 | 85,05 | 0,77% | - |
| 23.06.2025 | 82,43 | 84,40 | 81,70 | 84,40 | 2,09% | - |
| 20.06.2025 | 85,58 | 87,28 | 81,98 | 82,68 | -2,91% | - |
| 19.06.2025 | 86,05 | 86,05 | 85,15 | 85,15 | -0,87% | - |
| 18.06.2025 | 87,65 | 88,25 | 85,75 | 85,90 | -2,22% | - |
| 17.06.2025 | 86,48 | 88,90 | 85,58 | 87,85 | 1,01% | - |
| 16.06.2025 | 84,85 | 87,23 | 84,33 | 86,98 | 2,78% | - |
| 13.06.2025 | 85,33 | 87,53 | 84,28 | 84,63 | -1,60% | - |
| 12.06.2025 | 85,98 | 87,15 | 85,00 | 86,00 | -0,66% | - |
| 11.06.2025 | 87,58 | 90,65 | 86,48 | 86,58 | -1,45% | - |
| 10.06.2025 | 89,83 | 91,90 | 87,08 | 87,85 | -2,09% | - |
| 09.06.2025 | 92,85 | 98,68 | 88,85 | 89,73 | -3,65% | - |
| 06.06.2025 | 93,25 | 97,45 | 91,68 | 93,13 | 0,30% | - |
| 05.06.2025 | 91,70 | 93,30 | 91,18 | 92,85 | 0,22% | - |
| 04.06.2025 | 94,18 | 94,93 | 92,25 | 92,65 | -1,54% | - |
| 03.06.2025 | 89,13 | 94,75 | 88,80 | 94,10 | 5,64% | - |
| 02.06.2025 | 89,95 | 93,35 | 88,00 | 89,08 | -1,57% | - |
| 30.05.2025 | 91,08 | 97,83 | 88,73 | 90,50 | -0,03% | - |
| 29.05.2025 | 93,73 | 93,73 | 90,45 | 90,53 | -1,76% | - |
| 28.05.2025 | 92,90 | 98,10 | 90,68 | 92,15 | -0,89% | - |
| 27.05.2025 | 91,00 | 93,40 | 90,20 | 92,98 | 1,97% | - |
| 26.05.2025 | 90,65 | 91,28 | 90,65 | 91,18 | 0,86% | - |
| 23.05.2025 | 92,28 | 93,43 | 89,95 | 90,40 | -2,45% | 160,00 |
| 22.05.2025 | 91,10 | 93,48 | 90,98 | 92,68 | 0,71% | - |
| 21.05.2025 | 91,63 | 92,68 | 90,53 | 92,03 | -0,38% | - |
| 20.05.2025 | 93,15 | 94,45 | 91,63 | 92,38 | -0,96% | - |
| 19.05.2025 | 92,30 | 93,73 | 90,95 | 93,28 | 0,19% | - |
| 16.05.2025 | 91,13 | 93,45 | 89,05 | 93,10 | 2,06% | - |
| 15.05.2025 | 91,90 | 93,33 | 90,73 | 91,23 | -1,59% | - |
| 14.05.2025 | 92,03 | 94,13 | 91,03 | 92,70 | 0,93% | - |
| 13.05.2025 | 89,38 | 92,78 | 88,85 | 91,85 | 2,23% | - |
| 12.05.2025 | 89,15 | 94,18 | 88,25 | 89,85 | 2,45% | - |
| 09.05.2025 | 87,60 | 88,65 | 85,20 | 87,70 | -0,99% | - |
| 08.05.2025 | 86,48 | 89,60 | 85,85 | 88,58 | 3,05% | - |
| 07.05.2025 | 87,10 | 88,25 | 85,13 | 85,95 | -0,61% | - |
| 06.05.2025 | 87,75 | 88,60 | 85,53 | 86,48 | -1,90% | - |
| 05.05.2025 | 87,55 | 90,00 | 86,10 | 88,15 | 0,06% | - |
| 02.05.2025 | 86,48 | 88,70 | 85,93 | 88,10 | 6,47% | - |
| 30.04.2025 | 82,53 | 82,93 | 80,00 | 82,75 | 0,52% | - |
| 29.04.2025 | 81,33 | 82,63 | 79,95 | 82,33 | 1,79% | - |
| 28.04.2025 | 80,88 | 83,15 | 79,70 | 80,88 | -0,37% | - |
| 25.04.2025 | 83,40 | 83,48 | 79,65 | 81,18 | -1,96% | - |
| 24.04.2025 | 79,15 | 83,13 | 76,88 | 82,80 | 4,28% | - |
| 23.04.2025 | 78,65 | 81,40 | 78,13 | 79,40 | 2,78% | - |
| 22.04.2025 | 75,05 | 78,73 | 72,30 | 77,25 | -3,20% | - |
| 17.04.2025 | 81,43 | 81,65 | 79,30 | 79,80 | -0,87% | - |
| 16.04.2025 | 80,70 | 84,40 | 78,93 | 80,50 | -1,74% | - |
| 15.04.2025 | 81,88 | 85,70 | 80,98 | 81,93 | 0,00% | 60,00 |
| 14.04.2025 | 80,88 | 84,35 | 80,73 | 81,93 | 1,64% | - |
| 11.04.2025 | 80,45 | 82,08 | 77,40 | 80,60 | 0,25% | - |
| 10.04.2025 | 85,08 | 85,33 | 78,03 | 80,40 | -5,63% | - |
| 09.04.2025 | 75,83 | 87,28 | 75,28 | 85,20 | 9,06% | - |
| 08.04.2025 | 78,98 | 84,00 | 76,28 | 78,13 | 0,10% | - |
| 07.04.2025 | 75,65 | 80,35 | 73,90 | 78,05 | -0,57% | - |
| 04.04.2025 | 78,25 | 79,50 | 73,50 | 78,50 | -0,63% | - |
| 03.04.2025 | 83,25 | 83,25 | 77,00 | 79,00 | -7,87% | - |
| 02.04.2025 | 84,25 | 86,00 | 82,00 | 85,75 | 1,48% | - |
| 01.04.2025 | 81,00 | 85,00 | 80,50 | 84,50 | 3,05% | - |
| 31.03.2025 | 81,50 | 83,50 | 79,75 | 82,00 | -12,77% | - |
| 28.03.2025 | 83,50 | 94,00 | 81,00 | 94,00 | -7,39% | - |
| 27.03.2025 | 84,50 | 101,50 | 83,25 | 101,50 | 4,64% | - |
| 26.03.2025 | 86,00 | 103,75 | 83,00 | 97,00 | 4,86% | - |
| 25.03.2025 | 89,25 | 92,50 | 85,25 | 92,50 | -9,98% | - |
| 24.03.2025 | 86,00 | 107,00 | 86,00 | 102,75 | 11,08% | - |
| 21.03.2025 | 87,50 | 101,50 | 84,25 | 92,50 | -8,64% | - |
| 20.03.2025 | 88,00 | 101,25 | 86,75 | 101,25 | 0,75% | - |
| 19.03.2025 | 83,50 | 100,50 | 82,75 | 100,50 | 10,44% | - |
| 18.03.2025 | 85,00 | 93,50 | 83,25 | 91,00 | -2,67% | - |
| 17.03.2025 | 85,50 | 93,50 | 84,25 | 93,50 | 3,03% | - |
| 14.03.2025 | 84,75 | 93,75 | 84,25 | 90,75 | 0,55% | - |
| 13.03.2025 | 85,25 | 93,75 | 82,75 | 90,25 | -3,73% | - |
| 12.03.2025 | 80,50 | 93,75 | 80,50 | 93,75 | 7,14% | - |
| 11.03.2025 | 78,25 | 87,50 | 77,75 | 87,50 | -0,57% | - |
| 10.03.2025 | 82,75 | 88,00 | 74,75 | 88,00 | 6,02% | - |
| 07.03.2025 | 83,50 | 88,75 | 78,75 | 83,00 | -0,90% | - |
| 06.03.2025 | 84,50 | 85,25 | 82,75 | 83,75 | -1,76% | - |
| 05.03.2025 | 85,25 | 85,75 | 82,50 | 85,25 | 0,59% | - |
| 04.03.2025 | 85,50 | 86,75 | 83,00 | 84,75 | -1,74% | - |
| 03.03.2025 | 90,25 | 93,75 | 86,00 | 86,25 | -4,43% | - |
| 28.02.2025 | 88,25 | 90,75 | 88,00 | 90,25 | 1,98% | - |
| 27.02.2025 | 92,50 | 92,75 | 88,25 | 88,50 | -3,80% | - |
| 26.02.2025 | 90,75 | 93,50 | 90,25 | 92,00 | 1,66% | - |