85,005$
0,21%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 84,50 | 85,63 | 84,17 | 85,05 | 0,26% | - |
| 13.09.2024 | 82,61 | 85,09 | 82,61 | 84,83 | 3,63% | 39.862,00 |
| 12.09.2024 | 79,80 | 81,86 | 79,80 | 81,86 | 3,83% | 28.131,00 |
| 11.09.2024 | 78,08 | 79,07 | 75,33 | 78,84 | 0,97% | 52.828,00 |
| 10.09.2024 | 77,44 | 78,55 | 77,25 | 78,08 | 1,83% | 39.810,00 |
| 09.09.2024 | 76,64 | 77,65 | 76,25 | 76,68 | 0,05% | 52.347,00 |
| 06.09.2024 | 75,97 | 77,18 | 75,34 | 76,64 | 0,54% | 56.491,00 |
| 05.09.2024 | 76,64 | 77,22 | 74,90 | 76,23 | -0,03% | 44.132,00 |
| 04.09.2024 | 75,79 | 76,61 | 75,58 | 76,25 | 0,26% | 101.220,00 |
| 03.09.2024 | 81,37 | 82,06 | 75,72 | 76,05 | -6,95% | 70.664,00 |
| 30.08.2024 | 79,44 | 82,17 | 79,36 | 81,73 | 3,68% | 49.909,00 |
| 29.08.2024 | 79,07 | 79,71 | 78,47 | 78,83 | 0,92% | 38.708,00 |
| 28.08.2024 | 78,62 | 79,73 | 77,93 | 78,11 | -1,13% | 53.845,00 |
| 27.08.2024 | 80,76 | 81,47 | 78,31 | 79,00 | -2,79% | 71.633,00 |
| 26.08.2024 | 81,87 | 83,27 | 81,27 | 81,27 | -0,14% | 83.145,00 |
| 23.08.2024 | 78,23 | 81,73 | 78,17 | 81,38 | 5,50% | 37.872,00 |
| 22.08.2024 | 78,69 | 78,69 | 76,59 | 77,14 | -1,97% | 59.232,00 |
| 21.08.2024 | 77,89 | 78,83 | 77,06 | 78,69 | 1,52% | 25.449,00 |
| 20.08.2024 | 78,08 | 78,35 | 76,92 | 77,51 | -0,44% | 48.367,00 |
| 19.08.2024 | 77,37 | 77,91 | 76,59 | 77,85 | 1,00% | 46.207,00 |
| 16.08.2024 | 77,74 | 78,93 | 77,05 | 77,08 | -0,85% | 84.258,00 |
| 15.08.2024 | 77,00 | 78,15 | 75,72 | 77,74 | 4,28% | 56.427,00 |
| 14.08.2024 | 74,80 | 75,28 | 74,11 | 74,55 | -0,35% | 54.483,00 |
| 13.08.2024 | 73,37 | 74,90 | 73,37 | 74,81 | 2,38% | 62.028,00 |
| 12.08.2024 | 72,99 | 73,10 | 72,00 | 73,07 | 0,55% | 74.964,00 |
| 09.08.2024 | 72,32 | 72,96 | 71,50 | 72,67 | 1,27% | 60.441,00 |
| 08.08.2024 | 70,40 | 72,62 | 69,54 | 71,76 | 3,64% | 58.962,00 |
| 07.08.2024 | 71,99 | 71,99 | 68,85 | 69,24 | -4,56% | 174.674,00 |
| 06.08.2024 | 74,04 | 75,79 | 72,55 | 72,55 | -1,72% | 87.518,00 |
| 05.08.2024 | 69,64 | 75,62 | 65,45 | 73,82 | -5,44% | 117.624,00 |
| 02.08.2024 | 81,61 | 81,61 | 77,41 | 78,07 | -7,77% | 71.566,00 |
| 01.08.2024 | 84,98 | 87,13 | 82,77 | 84,65 | -0,60% | 90.797,00 |
| 31.07.2024 | 83,35 | 86,47 | 82,92 | 85,16 | 3,27% | 77.395,00 |
| 30.07.2024 | 82,50 | 84,35 | 82,44 | 82,46 | 0,10% | 80.270,00 |
| 29.07.2024 | 83,48 | 84,39 | 81,72 | 82,38 | -1,85% | 52.041,00 |
| 26.07.2024 | 82,60 | 84,62 | 81,99 | 83,93 | 2,67% | 101.953,00 |
| 25.07.2024 | 82,52 | 84,25 | 81,28 | 81,75 | 0,36% | 113.085,00 |
| 24.07.2024 | 84,00 | 84,50 | 81,45 | 81,46 | -3,88% | 51.927,00 |
| 23.07.2024 | 82,60 | 85,10 | 82,58 | 84,75 | 2,83% | 81.841,00 |
| 22.07.2024 | 81,30 | 82,59 | 79,90 | 82,42 | 3,61% | 86.240,00 |
| 19.07.2024 | 78,09 | 79,81 | 77,60 | 79,55 | 1,99% | 69.127,00 |
| 18.07.2024 | 77,60 | 79,63 | 77,32 | 78,00 | -0,15% | 46.319,00 |
| 17.07.2024 | 80,59 | 81,39 | 77,90 | 78,12 | -3,99% | 75.204,00 |
| 16.07.2024 | 82,22 | 84,19 | 80,56 | 81,37 | -0,49% | 121.853,00 |
| 15.07.2024 | 81,61 | 82,99 | 80,58 | 81,77 | 3,41% | 124.098,00 |
| 12.07.2024 | 74,51 | 79,20 | 74,41 | 79,08 | 6,11% | 186.610,00 |
| 11.07.2024 | 73,67 | 75,57 | 73,67 | 74,53 | 2,43% | 253.155,00 |
| 10.07.2024 | 71,60 | 72,77 | 71,60 | 72,76 | 2,13% | 49.100,00 |
| 09.07.2024 | 71,82 | 71,93 | 71,23 | 71,24 | -0,18% | 36.235,00 |
| 08.07.2024 | 71,46 | 72,30 | 71,30 | 71,37 | 1,01% | 63.830,00 |
| 05.07.2024 | 71,33 | 71,34 | 70,52 | 70,65 | -0,79% | 49.640,00 |
| 03.07.2024 | 70,28 | 71,22 | 70,00 | 71,22 | 1,51% | 26.825,00 |
| 02.07.2024 | 70,00 | 70,44 | 70,00 | 70,16 | 0,18% | 41.515,00 |
| 01.07.2024 | 73,54 | 73,54 | 69,66 | 70,04 | -3,84% | 80.270,00 |
| 28.06.2024 | 74,09 | 74,09 | 72,39 | 72,84 | 0,94% | 197.125,00 |
| 27.06.2024 | 72,57 | 73,16 | 71,49 | 72,16 | 0,37% | 54.390,00 |
| 26.06.2024 | 70,58 | 72,30 | 69,75 | 71,89 | 1,03% | 63.935,00 |
| 25.06.2024 | 71,31 | 71,48 | 70,83 | 71,16 | -0,46% | 43.840,00 |
| 24.06.2024 | 71,48 | 72,85 | 70,88 | 71,49 | 0,92% | 177.445,00 |
| 21.06.2024 | 70,01 | 70,94 | 68,45 | 70,84 | 0,59% | 240.445,00 |
| 20.06.2024 | 73,81 | 74,63 | 70,42 | 70,42 | -3,92% | 136.155,00 |
| 18.06.2024 | 70,99 | 73,29 | 70,72 | 73,29 | 3,35% | 246.105,00 |
| 17.06.2024 | 68,40 | 70,95 | 68,40 | 70,92 | 3,59% | 158.615,00 |
| 14.06.2024 | 66,97 | 68,49 | 66,97 | 68,46 | 1,72% | 93.485,00 |
| 13.06.2024 | 68,10 | 68,10 | 67,29 | 67,30 | -0,66% | 98.045,00 |
| 12.06.2024 | 66,41 | 68,75 | 66,41 | 67,75 | 3,69% | 136.750,00 |
| 11.06.2024 | 64,96 | 65,67 | 64,85 | 65,34 | -0,60% | 98.390,00 |
| 10.06.2024 | 64,36 | 65,73 | 64,25 | 65,73 | 1,88% | 116.005,00 |
| 07.06.2024 | 65,48 | 66,13 | 64,52 | 64,52 | -1,70% | 88.835,00 |
| 06.06.2024 | 66,54 | 67,04 | 65,53 | 65,64 | -2,18% | 140.615,00 |
| 05.06.2024 | 68,17 | 68,17 | 67,10 | 67,10 | -0,92% | 142.875,00 |
| 04.06.2024 | 67,31 | 67,97 | 67,07 | 67,72 | -0,75% | 96.595,00 |
| 03.06.2024 | 69,14 | 69,15 | 67,30 | 68,23 | -0,46% | 98.365,00 |
| 31.05.2024 | 70,43 | 70,60 | 68,13 | 68,55 | -0,88% | 121.945,00 |
| 30.05.2024 | 67,71 | 70,21 | 67,71 | 69,16 | 1,76% | 70.160,00 |
| 29.05.2024 | 67,81 | 68,50 | 67,13 | 67,96 | -1,19% | 89.885,00 |
| 28.05.2024 | 69,77 | 70,20 | 68,78 | 68,78 | -1,80% | 125.940,00 |
| 24.05.2024 | 71,10 | 71,66 | 70,04 | 70,04 | -0,46% | 71.920,00 |
| 23.05.2024 | 72,43 | 72,43 | 70,36 | 70,36 | -1,89% | 86.475,00 |
| 22.05.2024 | 72,28 | 72,35 | 70,76 | 71,72 | -0,94% | 60.945,00 |
| 21.05.2024 | 72,35 | 72,94 | 71,13 | 72,40 | -0,31% | 127.120,00 |
| 20.05.2024 | 73,10 | 74,00 | 72,62 | 72,62 | -0,47% | 116.040,00 |
| 17.05.2024 | 74,00 | 74,00 | 72,45 | 72,96 | -0,71% | 102.830,00 |
| 16.05.2024 | 74,98 | 74,98 | 73,49 | 73,49 | -1,52% | 100.805,00 |
| 15.05.2024 | 75,51 | 75,76 | 74,26 | 74,62 | -0,53% | 190.085,00 |
| 14.05.2024 | 74,39 | 75,56 | 74,01 | 75,01 | 1,71% | 110.645,00 |
| 13.05.2024 | 73,79 | 74,40 | 73,43 | 73,76 | 0,69% | 98.230,00 |
| 10.05.2024 | 74,69 | 74,69 | 73,18 | 73,25 | -1,44% | 154.400,00 |
| 09.05.2024 | 74,80 | 74,89 | 74,10 | 74,32 | -0,11% | 169.440,00 |
| 08.05.2024 | 75,09 | 75,69 | 73,18 | 74,40 | 0,06% | 186.420,00 |
| 07.05.2024 | 73,31 | 75,41 | 72,92 | 74,36 | 3,20% | 235.300,00 |
| 06.05.2024 | 68,04 | 73,82 | 68,04 | 72,05 | 5,90% | 199.240,00 |
| 03.05.2024 | 65,30 | 68,13 | 65,29 | 68,04 | 4,14% | 124.420,00 |
| 02.05.2024 | 64,10 | 65,34 | 63,09 | 65,34 | 1,89% | 137.425,00 |
| 01.05.2024 | 62,49 | 64,50 | 61,99 | 64,12 | 3,42% | 191.235,00 |
| 30.04.2024 | 61,33 | 62,30 | 61,08 | 62,00 | 0,32% | 154.845,00 |
| 29.04.2024 | 61,33 | 61,97 | 61,19 | 61,80 | 0,51% | 61.315,00 |
| 26.04.2024 | 60,00 | 61,49 | 60,00 | 61,49 | 2,06% | 43.360,00 |
| 25.04.2024 | 60,13 | 60,29 | 59,85 | 60,25 | -0,91% | 69.400,00 |
| 24.04.2024 | 60,79 | 61,10 | 59,65 | 60,80 | -0,09% | 91.845,00 |