111,650€
-0,04%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 111,40 | 113,10 | 110,80 | 111,70 | 0,18% | - |
| 30.09.2025 | 110,60 | 112,60 | 110,15 | 111,50 | 1,09% | - |
| 29.09.2025 | 110,95 | 111,50 | 109,70 | 110,30 | -0,90% | - |
| 26.09.2025 | 109,15 | 111,30 | 108,50 | 111,30 | 2,77% | - |
| 25.09.2025 | 107,30 | 109,50 | 105,90 | 108,30 | 1,88% | - |
| 24.09.2025 | 108,35 | 110,85 | 105,95 | 106,30 | -1,48% | - |
| 23.09.2025 | 110,40 | 111,30 | 107,90 | 107,90 | -1,73% | - |
| 22.09.2025 | 108,55 | 110,75 | 107,85 | 109,80 | 2,04% | - |
| 19.09.2025 | 108,50 | 109,95 | 107,60 | 107,60 | -0,65% | - |
| 18.09.2025 | 108,60 | 112,75 | 107,20 | 108,30 | 0,09% | - |
| 17.09.2025 | 108,75 | 111,15 | 107,50 | 108,20 | 0,09% | - |
| 16.09.2025 | 110,20 | 111,53 | 108,10 | 108,10 | -1,37% | - |
| 15.09.2025 | 108,15 | 110,35 | 107,75 | 109,60 | 0,32% | - |
| 12.09.2025 | 109,30 | 109,35 | 108,95 | 109,25 | 1,44% | - |
| 11.09.2025 | 106,40 | 109,40 | 105,30 | 107,70 | 0,61% | - |
| 10.09.2025 | 105,10 | 107,80 | 104,55 | 107,05 | 2,64% | - |
| 09.09.2025 | 104,25 | 111,80 | 101,70 | 104,30 | 0,58% | - |
| 08.09.2025 | 105,05 | 106,30 | 103,50 | 103,70 | -1,14% | - |
| 05.09.2025 | 103,75 | 118,50 | 103,20 | 104,90 | 1,06% | - |
| 04.09.2025 | 103,65 | 106,70 | 101,95 | 103,80 | 0,78% | - |
| 03.09.2025 | 105,50 | 108,60 | 103,00 | 103,00 | -2,28% | - |
| 02.09.2025 | 107,50 | 107,90 | 105,40 | 105,40 | -1,03% | - |
| 01.09.2025 | 107,50 | 107,70 | 106,50 | 106,50 | -0,19% | - |
| 29.08.2025 | 108,10 | 110,20 | 106,30 | 106,70 | 0,09% | - |
| 28.08.2025 | 107,15 | 108,70 | 106,60 | 106,60 | 0,09% | - |
| 27.08.2025 | 104,80 | 107,45 | 103,45 | 106,50 | 2,50% | - |
| 26.08.2025 | 102,65 | 104,95 | 102,25 | 103,90 | 0,97% | - |
| 25.08.2025 | 103,70 | 103,85 | 102,00 | 102,90 | -0,96% | - |
| 22.08.2025 | 98,60 | 105,20 | 98,33 | 103,90 | 5,51% | - |
| 21.08.2025 | 96,50 | 98,93 | 95,45 | 98,48 | 1,99% | - |
| 20.08.2025 | 98,68 | 98,85 | 95,68 | 96,55 | -2,38% | - |
| 19.08.2025 | 101,55 | 101,75 | 98,10 | 98,90 | -2,42% | - |
| 18.08.2025 | 100,25 | 101,65 | 98,38 | 101,35 | 1,10% | - |
| 15.08.2025 | 105,10 | 105,10 | 99,00 | 100,25 | -4,02% | - |
| 14.08.2025 | 104,80 | 105,50 | 103,55 | 104,45 | -0,71% | - |
| 13.08.2025 | 101,40 | 105,25 | 100,33 | 105,20 | 3,49% | - |
| 12.08.2025 | 97,35 | 101,95 | 96,75 | 101,65 | 4,42% | - |
| 11.08.2025 | 96,25 | 98,23 | 95,90 | 97,35 | 1,01% | - |
| 08.08.2025 | 91,38 | 96,88 | 91,28 | 96,38 | 5,88% | - |
| 07.08.2025 | 91,43 | 92,90 | 89,55 | 91,03 | -0,60% | - |
| 06.08.2025 | 92,55 | 92,68 | 89,15 | 91,58 | -0,62% | - |
| 05.08.2025 | 89,90 | 92,55 | 87,95 | 92,15 | 2,82% | - |
| 04.08.2025 | 85,88 | 90,65 | 85,08 | 89,63 | 4,76% | - |
| 01.08.2025 | 86,88 | 86,88 | 83,55 | 85,55 | -1,86% | - |
| 31.07.2025 | 97,80 | 98,53 | 82,93 | 87,18 | -10,77% | - |
| 30.07.2025 | 97,43 | 98,63 | 96,75 | 97,70 | 0,23% | - |
| 29.07.2025 | 93,95 | 98,05 | 93,73 | 97,48 | 3,92% | 160,00 |
| 28.07.2025 | 91,95 | 93,88 | 91,90 | 93,80 | 2,43% | - |
| 25.07.2025 | 91,68 | 93,30 | 91,23 | 91,58 | 0,27% | - |
| 24.07.2025 | 91,60 | 92,13 | 89,20 | 91,33 | -0,49% | - |
| 23.07.2025 | 91,85 | 93,18 | 88,78 | 91,78 | 0,47% | - |
| 22.07.2025 | 90,50 | 91,65 | 86,63 | 91,35 | 1,11% | - |
| 21.07.2025 | 90,18 | 91,03 | 87,53 | 90,35 | 0,25% | - |
| 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% | - |