111,900€
0,67%
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 | 111,05 | 111,90 | 110,90 | 111,65 | 0,31% | - |
| 30.09.2025 | 110,35 | 112,60 | 110,15 | 111,30 | 0,86% | - |
| 29.09.2025 | 111,05 | 111,50 | 109,70 | 110,35 | 0,32% | - |
| 26.09.2025 | 109,15 | 110,65 | 109,15 | 110,00 | 2,28% | - |
| 25.09.2025 | 107,15 | 107,70 | 105,90 | 107,55 | -2,00% | - |
| 24.09.2025 | 108,40 | 110,85 | 108,25 | 109,75 | -0,36% | - |
| 23.09.2025 | 110,45 | 111,30 | 108,65 | 110,15 | 0,41% | - |
| 22.09.2025 | 108,45 | 110,15 | 107,85 | 109,70 | 0,60% | - |
| 19.09.2025 | 108,45 | 109,05 | 108,35 | 109,05 | 1,68% | - |
| 18.09.2025 | 108,65 | 111,15 | 107,20 | 107,25 | -1,56% | - |
| 17.09.2025 | 108,85 | 111,15 | 108,75 | 108,95 | 0,41% | - |
| 16.09.2025 | 110,00 | 110,05 | 108,15 | 108,50 | -1,14% | - |
| 15.09.2025 | 108,25 | 110,25 | 107,75 | 109,75 | 0,55% | - |
| 12.09.2025 | 109,15 | 109,25 | 108,95 | 109,15 | 0,18% | - |
| 11.09.2025 | 106,55 | 109,05 | 105,30 | 108,95 | 1,63% | - |
| 10.09.2025 | 105,20 | 107,80 | 104,55 | 107,20 | 3,18% | - |
| 09.09.2025 | 104,40 | 105,45 | 101,70 | 103,90 | -1,56% | - |
| 08.09.2025 | 105,00 | 106,30 | 103,50 | 105,55 | 1,69% | - |
| 05.09.2025 | 103,75 | 106,00 | 103,20 | 103,80 | 0,48% | - |
| 04.09.2025 | 103,50 | 105,70 | 101,95 | 103,30 | -1,05% | - |
| 03.09.2025 | 105,55 | 108,60 | 104,35 | 104,40 | -1,42% | - |
| 02.09.2025 | 107,50 | 107,90 | 105,65 | 105,90 | -1,58% | - |
| 01.09.2025 | 107,35 | 107,60 | 107,30 | 107,60 | -2,18% | - |
| 29.08.2025 | 108,00 | 110,00 | 107,70 | 110,00 | 2,47% | - |
| 28.08.2025 | 107,25 | 107,80 | 106,70 | 107,35 | 1,32% | - |
| 27.08.2025 | 104,80 | 105,95 | 103,45 | 105,95 | 2,17% | - |
| 26.08.2025 | 102,60 | 103,90 | 102,25 | 103,70 | 1,52% | - |
| 25.08.2025 | 103,60 | 103,85 | 102,00 | 102,15 | -1,73% | - |
| 22.08.2025 | 98,45 | 104,25 | 98,45 | 103,95 | 7,41% | - |
| 21.08.2025 | 96,63 | 97,60 | 95,45 | 96,78 | -0,79% | - |
| 20.08.2025 | 98,75 | 98,85 | 95,68 | 97,55 | -2,28% | - |
| 19.08.2025 | 101,40 | 101,75 | 99,68 | 99,83 | 0,76% | - |
| 18.08.2025 | 100,13 | 100,78 | 98,38 | 99,08 | -0,70% | - |
| 15.08.2025 | 105,00 | 105,00 | 99,78 | 99,78 | -4,79% | - |
| 14.08.2025 | 104,90 | 105,20 | 103,65 | 104,80 | 1,55% | - |
| 13.08.2025 | 101,40 | 103,50 | 100,33 | 103,20 | 4,37% | - |
| 12.08.2025 | 97,48 | 100,68 | 97,03 | 98,88 | 0,94% | - |
| 11.08.2025 | 96,38 | 98,20 | 95,90 | 97,95 | 3,21% | - |
| 08.08.2025 | 91,38 | 95,43 | 91,28 | 94,90 | 4,75% | - |
| 07.08.2025 | 91,40 | 92,90 | 90,60 | 90,60 | 0,55% | - |
| 06.08.2025 | 92,50 | 92,68 | 89,15 | 90,10 | 1,64% | - |
| 05.08.2025 | 89,93 | 91,08 | 87,95 | 88,65 | 2,13% | - |
| 04.08.2025 | 85,78 | 87,40 | 85,08 | 86,80 | 2,18% | - |
| 01.08.2025 | 86,80 | 86,83 | 84,58 | 84,95 | -6,24% | - |
| 31.07.2025 | 97,60 | 97,95 | 86,93 | 90,60 | -7,31% | - |
| 30.07.2025 | 97,35 | 98,63 | 96,93 | 97,75 | 0,96% | - |
| 29.07.2025 | 94,15 | 97,93 | 93,73 | 96,83 | 5,10% | - |
| 28.07.2025 | 92,00 | 93,28 | 91,90 | 92,13 | -0,46% | - |
| 25.07.2025 | 91,53 | 93,30 | 91,43 | 92,55 | 1,40% | - |
| 24.07.2025 | 91,55 | 92,13 | 90,45 | 91,28 | -1,11% | - |
| 23.07.2025 | 91,83 | 93,18 | 90,43 | 92,30 | 1,37% | - |
| 22.07.2025 | 90,50 | 91,30 | 88,88 | 91,05 | 0,80% | - |
| 21.07.2025 | 90,25 | 90,65 | 87,53 | 90,33 | 1,43% | - |
| 18.07.2025 | 89,93 | 90,75 | 88,95 | 89,05 | 0,31% | - |
| 17.07.2025 | 87,95 | 89,13 | 87,28 | 88,78 | 2,25% | - |
| 16.07.2025 | 86,48 | 88,40 | 86,40 | 86,83 | -1,36% | - |
| 15.07.2025 | 86,83 | 88,20 | 86,53 | 88,03 | 0,60% | - |
| 14.07.2025 | 87,20 | 88,58 | 86,73 | 87,50 | 0,06% | - |
| 11.07.2025 | 87,00 | 88,15 | 86,38 | 87,45 | -1,63% | - |
| 10.07.2025 | 88,90 | 88,90 | 88,90 | 88,90 | 1,77% | - |
| 09.07.2025 | 87,00 | 87,35 | 87,00 | 87,35 | 1,63% | - |
| 08.07.2025 | 86,78 | 86,78 | 85,95 | 85,95 | -3,15% | - |
| 07.07.2025 | 88,58 | 88,75 | 88,58 | 88,75 | 0,48% | - |
| 04.07.2025 | 88,75 | 88,75 | 88,30 | 88,33 | 1,61% | - |
| 03.07.2025 | 86,93 | 86,93 | 86,93 | 86,93 | -0,26% | - |
| 02.07.2025 | 87,13 | 87,15 | 87,03 | 87,15 | 3,14% | - |
| 01.07.2025 | 84,70 | 84,80 | 82,98 | 84,50 | 0,00% | - |
| 30.06.2025 | 84,55 | 84,65 | 83,25 | 84,50 | -2,14% | - |
| 27.06.2025 | 85,93 | 86,53 | 85,55 | 86,35 | 1,83% | - |
| 26.06.2025 | 84,80 | 84,90 | 84,55 | 84,80 | -0,85% | - |
| 25.06.2025 | 85,30 | 85,53 | 84,45 | 85,53 | 0,91% | - |
| 24.06.2025 | 84,85 | 84,85 | 84,00 | 84,75 | 3,16% | - |
| 23.06.2025 | 82,48 | 83,08 | 82,15 | 82,15 | -3,44% | - |
| 20.06.2025 | 85,53 | 86,93 | 84,98 | 85,08 | -0,35% | - |
| 19.06.2025 | 85,98 | 85,98 | 85,23 | 85,38 | -2,54% | - |
| 18.06.2025 | 87,65 | 88,18 | 87,58 | 87,60 | -0,03% | - |
| 17.06.2025 | 86,35 | 87,63 | 86,13 | 87,63 | 2,49% | - |
| 13.06.2025 | 85,33 | 87,53 | 84,83 | 85,50 | -0,81% | - |
| 12.06.2025 | 86,13 | 87,15 | 85,00 | 86,20 | -3,77% | - |
| 11.06.2025 | 87,65 | 90,65 | 87,33 | 89,58 | 0,11% | - |
| 10.06.2025 | 89,78 | 91,90 | 89,18 | 89,48 | -3,14% | - |
| 09.06.2025 | 92,95 | 95,00 | 91,78 | 92,38 | -0,83% | - |
| 06.06.2025 | 93,35 | 94,78 | 91,68 | 93,15 | 0,13% | - |
| 05.06.2025 | 92,70 | 93,15 | 91,18 | 93,03 | 0,00% | - |
| 04.06.2025 | 94,08 | 94,93 | 92,90 | 93,03 | 2,39% | - |
| 03.06.2025 | 89,05 | 91,03 | 88,80 | 90,85 | 1,96% | - |
| 02.06.2025 | 89,73 | 91,18 | 88,63 | 89,10 | -1,38% | - |
| 30.05.2025 | 90,98 | 92,68 | 89,20 | 90,35 | -1,34% | - |
| 29.05.2025 | 93,40 | 93,68 | 90,88 | 91,58 | 0,52% | - |
| 28.05.2025 | 93,00 | 93,18 | 90,78 | 91,10 | -1,17% | - |
| 27.05.2025 | 91,20 | 92,68 | 90,20 | 92,18 | 1,21% | - |
| 26.05.2025 | 90,80 | 91,28 | 90,80 | 91,08 | 0,03% | - |
| 23.05.2025 | 92,30 | 93,43 | 90,40 | 91,05 | -1,57% | - |
| 22.05.2025 | 92,13 | 93,20 | 90,98 | 92,50 | 0,52% | - |
| 21.05.2025 | 91,48 | 92,08 | 90,80 | 92,03 | -0,92% | - |
| 20.05.2025 | 93,10 | 93,73 | 91,75 | 92,88 | 0,41% | - |
| 19.05.2025 | 91,95 | 92,93 | 90,95 | 92,50 | 1,04% | - |
| 16.05.2025 | 91,13 | 92,98 | 90,50 | 91,55 | -0,70% | - |
| 15.05.2025 | 91,63 | 93,33 | 91,50 | 92,20 | -0,11% | - |
| 14.05.2025 | 92,03 | 93,45 | 91,03 | 92,30 | 1,26% | - |