84,725€
-1,88%
Echtzeit-Aktienkurs United States Lime & Minerals
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 89,35 | 92,60 | 88,85 | 91,15 | 2,97% | - |
| 12.05.2025 | 89,35 | 94,18 | 88,28 | 88,53 | 1,78% | - |
| 09.05.2025 | 88,45 | 88,65 | 85,20 | 86,98 | 0,26% | - |
| 08.05.2025 | 86,58 | 88,48 | 85,85 | 86,75 | 0,67% | - |
| 07.05.2025 | 87,03 | 88,25 | 85,73 | 86,18 | -1,26% | - |
| 06.05.2025 | 87,80 | 88,48 | 85,53 | 87,28 | -1,05% | - |
| 05.05.2025 | 89,00 | 89,00 | 86,10 | 88,20 | 1,35% | - |
| 02.05.2025 | 86,33 | 88,70 | 85,93 | 87,03 | 6,13% | - |
| 30.04.2025 | 82,23 | 82,93 | 80,00 | 82,00 | 0,99% | - |
| 29.04.2025 | 81,28 | 81,88 | 79,95 | 81,20 | 1,40% | - |
| 28.04.2025 | 81,38 | 83,15 | 79,85 | 80,08 | -0,59% | - |
| 25.04.2025 | 83,43 | 83,45 | 80,28 | 80,55 | -1,20% | - |
| 24.04.2025 | 79,25 | 81,90 | 76,88 | 81,53 | 2,45% | - |
| 23.04.2025 | 78,58 | 81,40 | 78,13 | 79,58 | 3,21% | - |
| 22.04.2025 | 75,90 | 78,73 | 75,58 | 77,10 | -3,35% | - |
| 17.04.2025 | 81,30 | 81,65 | 79,30 | 79,78 | -1,21% | - |
| 16.04.2025 | 80,93 | 82,78 | 79,43 | 80,75 | -0,80% | - |
| 15.04.2025 | 82,10 | 83,53 | 81,28 | 81,40 | -1,66% | - |
| 14.04.2025 | 80,90 | 84,35 | 80,73 | 82,78 | 4,94% | - |
| 11.04.2025 | 80,25 | 80,68 | 77,40 | 78,88 | -2,65% | - |
| 10.04.2025 | 85,05 | 85,33 | 80,05 | 81,03 | 4,38% | - |
| 09.04.2025 | 76,18 | 79,60 | 75,28 | 77,63 | -4,02% | - |
| 08.04.2025 | 79,08 | 84,00 | 78,93 | 80,88 | 7,69% | - |
| 07.04.2025 | 74,75 | 80,35 | 73,90 | 75,10 | -1,51% | - |
| 04.04.2025 | 78,25 | 78,75 | 73,50 | 76,25 | -3,17% | - |
| 03.04.2025 | 82,50 | 83,00 | 77,00 | 78,75 | -6,53% | - |
| 02.04.2025 | 84,50 | 84,75 | 82,00 | 84,25 | 1,51% | - |
| 01.04.2025 | 81,75 | 83,50 | 80,50 | 83,00 | 1,22% | - |
| 31.03.2025 | 82,00 | 82,50 | 79,75 | 82,00 | 0,00% | - |
| 28.03.2025 | 83,50 | 86,75 | 81,75 | 82,00 | -2,67% | - |
| 27.03.2025 | 84,25 | 85,75 | 83,25 | 84,25 | -0,30% | - |
| 26.03.2025 | 86,50 | 87,25 | 83,00 | 84,50 | -1,74% | - |
| 25.03.2025 | 89,25 | 89,75 | 85,50 | 86,00 | -3,91% | - |
| 24.03.2025 | 86,00 | 90,00 | 86,00 | 89,50 | 4,07% | - |
| 21.03.2025 | 87,00 | 87,50 | 84,75 | 86,00 | -2,55% | - |
| 20.03.2025 | 88,00 | 89,50 | 87,00 | 88,25 | 1,15% | - |
| 19.03.2025 | 83,50 | 87,25 | 82,75 | 87,25 | 3,56% | - |
| 18.03.2025 | 85,00 | 85,50 | 83,25 | 84,25 | -0,88% | - |
| 17.03.2025 | 85,75 | 86,75 | 84,25 | 85,00 | -0,58% | - |
| 14.03.2025 | 84,75 | 86,25 | 84,25 | 85,50 | 1,18% | - |
| 13.03.2025 | 84,75 | 86,00 | 82,75 | 84,50 | 2,74% | - |
| 12.03.2025 | 81,00 | 83,25 | 81,00 | 82,25 | 2,49% | - |
| 11.03.2025 | 78,25 | 81,25 | 77,75 | 80,25 | 0,63% | - |
| 10.03.2025 | 82,75 | 82,75 | 79,25 | 79,75 | -0,62% | - |
| 07.03.2025 | 83,50 | 84,25 | 80,00 | 80,25 | -5,31% | - |
| 06.03.2025 | 84,75 | 85,00 | 83,00 | 84,75 | 1,50% | - |
| 05.03.2025 | 84,75 | 85,75 | 82,50 | 83,50 | 0,30% | - |
| 04.03.2025 | 86,25 | 86,25 | 83,00 | 83,25 | -6,20% | - |
| 03.03.2025 | 90,25 | 91,25 | 88,25 | 88,75 | -1,11% | - |
| 28.02.2025 | 88,75 | 90,50 | 88,00 | 89,75 | -1,10% | - |
| 27.02.2025 | 92,25 | 92,75 | 88,75 | 90,75 | -1,09% | - |
| 26.02.2025 | 90,75 | 93,50 | 90,25 | 91,75 | 2,23% | - |
| 25.02.2025 | 89,25 | 92,25 | 88,50 | 89,75 | -0,55% | - |
| 24.02.2025 | 91,25 | 92,00 | 88,00 | 90,25 | -4,50% | - |
| 21.02.2025 | 96,25 | 98,75 | 94,25 | 94,50 | -1,56% | - |
| 20.02.2025 | 98,75 | 99,50 | 95,75 | 96,00 | -2,29% | - |
| 19.02.2025 | 101,50 | 101,50 | 98,00 | 98,25 | -3,20% | - |
| 18.02.2025 | 100,50 | 103,50 | 98,75 | 101,50 | 1,00% | - |
| 17.02.2025 | 100,50 | 100,50 | 100,50 | 100,50 | 2,29% | - |
| 14.02.2025 | 98,25 | 99,25 | 96,25 | 98,25 | 1,81% | - |
| 13.02.2025 | 98,50 | 100,50 | 96,25 | 96,50 | -0,52% | - |
| 12.02.2025 | 100,00 | 100,00 | 96,00 | 97,00 | -3,96% | - |
| 11.02.2025 | 100,50 | 102,00 | 100,00 | 101,00 | 0,75% | - |
| 10.02.2025 | 103,50 | 104,50 | 100,25 | 100,25 | -5,87% | - |
| 07.02.2025 | 107,50 | 109,50 | 106,00 | 106,50 | -3,18% | - |
| 06.02.2025 | 107,50 | 111,00 | 106,00 | 110,00 | 0,46% | - |
| 05.02.2025 | 107,50 | 110,50 | 105,00 | 109,50 | 6,31% | - |