127,251$
-0,09%
Echtzeit-Aktienkurs United States Lime & Minerals
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 126,11 | 128,75 | 124,62 | 127,29 | -0,05% | 123.530,00 |
| 07.01.2026 | 127,00 | 129,06 | 126,38 | 127,36 | -0,05% | 81.232,00 |
| 06.01.2026 | 123,90 | 127,95 | 122,19 | 127,42 | 2,19% | 68.662,00 |
| 05.01.2026 | 121,48 | 129,09 | 121,48 | 124,69 | 3,08% | 182.332,00 |
| 02.01.2026 | 120,00 | 122,71 | 119,96 | 120,96 | 1,02% | 85.787,00 |
| 31.12.2025 | 123,38 | 123,84 | 118,57 | 119,74 | -2,76% | 102.575,00 |
| 30.12.2025 | 124,45 | 128,13 | 122,97 | 123,14 | -1,54% | 117.273,00 |
| 29.12.2025 | 126,42 | 128,07 | 123,76 | 125,06 | -1,29% | 48.360,00 |
| 26.12.2025 | 127,49 | 128,55 | 125,71 | 126,70 | -0,43% | 57.763,00 |
| 24.12.2025 | 129,07 | 129,08 | 126,59 | 127,25 | -1,76% | 35.392,00 |
| 23.12.2025 | 128,76 | 131,38 | 128,07 | 129,53 | 0,22% | 57.721,00 |
| 22.12.2025 | 127,36 | 130,83 | 127,01 | 129,24 | 1,32% | 59.785,00 |
| 19.12.2025 | 126,53 | 128,19 | 125,49 | 127,56 | 0,31% | 153.463,00 |
| 18.12.2025 | 126,82 | 130,11 | 124,34 | 127,17 | 1,02% | 90.471,00 |
| 17.12.2025 | 125,78 | 126,63 | 123,45 | 125,88 | -0,13% | 64.739,00 |
| 16.12.2025 | 125,86 | 128,54 | 124,09 | 126,04 | 0,78% | 85.144,00 |
| 15.12.2025 | 130,92 | 132,19 | 123,10 | 125,07 | -4,40% | 127.408,00 |
| 12.12.2025 | 130,05 | 130,98 | 128,97 | 130,82 | 0,42% | 68.355,00 |
| 11.12.2025 | 127,21 | 131,47 | 127,21 | 130,27 | 2,56% | 75.463,00 |
| 10.12.2025 | 121,74 | 127,55 | 121,74 | 127,02 | 4,42% | 90.109,00 |
| 09.12.2025 | 121,51 | 124,40 | 121,41 | 121,64 | 0,80% | 62.509,00 |
| 08.12.2025 | 121,64 | 124,07 | 120,24 | 120,68 | -0,63% | 60.278,00 |
| 05.12.2025 | 121,06 | 122,68 | 120,27 | 121,45 | 0,92% | 60.191,00 |
| 04.12.2025 | 119,76 | 120,82 | 118,14 | 120,34 | 1,07% | 59.055,00 |
| 03.12.2025 | 118,02 | 119,97 | 117,06 | 119,07 | 1,70% | 56.594,00 |
| 02.12.2025 | 118,87 | 119,86 | 116,76 | 117,08 | -0,47% | 106.763,00 |
| 01.12.2025 | 119,82 | 122,10 | 117,48 | 117,63 | -3,24% | 69.134,00 |
| 28.11.2025 | 121,96 | 121,96 | 119,87 | 121,57 | 0,37% | 34.935,00 |
| 26.11.2025 | 122,68 | 123,43 | 118,65 | 121,12 | -1,74% | 86.042,00 |
| 25.11.2025 | 122,01 | 125,00 | 120,30 | 123,27 | 1,82% | 60.448,00 |
| 24.11.2025 | 119,00 | 121,71 | 119,00 | 121,07 | 1,77% | 52.400,00 |
| 21.11.2025 | 116,72 | 120,25 | 116,72 | 118,96 | 1,98% | 65.918,00 |
| 20.11.2025 | 119,92 | 120,99 | 116,28 | 116,65 | -1,39% | 80.835,00 |
| 19.11.2025 | 116,56 | 119,08 | 116,28 | 118,29 | 1,91% | 48.657,00 |
| 18.11.2025 | 116,53 | 117,52 | 115,54 | 116,07 | -0,49% | 52.489,00 |
| 17.11.2025 | 119,46 | 119,58 | 116,64 | 116,64 | -2,34% | 57.948,00 |
| 14.11.2025 | 118,17 | 119,61 | 117,09 | 119,44 | 0,85% | 42.868,00 |
| 13.11.2025 | 122,48 | 122,48 | 118,40 | 118,43 | -3,24% | 47.292,00 |
| 12.11.2025 | 120,09 | 123,19 | 119,70 | 122,39 | 2,78% | 57.719,00 |
| 11.11.2025 | 119,27 | 120,24 | 118,79 | 119,08 | -0,24% | 37.977,00 |
| 10.11.2025 | 117,58 | 120,24 | 116,50 | 119,37 | 3,17% | 45.500,00 |
| 07.11.2025 | 114,28 | 116,14 | 113,55 | 115,70 | 0,92% | 61.918,00 |
| 06.11.2025 | 112,97 | 114,91 | 112,41 | 114,65 | 0,98% | 84.452,00 |
| 05.11.2025 | 111,22 | 114,44 | 111,22 | 113,54 | 2,23% | 126.068,00 |
| 04.11.2025 | 111,92 | 112,25 | 108,95 | 111,06 | -1,47% | 110.084,00 |
| 03.11.2025 | 116,26 | 116,57 | 112,62 | 112,72 | -3,84% | 123.123,00 |
| 31.10.2025 | 122,27 | 123,69 | 117,04 | 117,22 | -4,39% | 120.844,00 |
| 30.10.2025 | 130,35 | 132,08 | 120,43 | 122,60 | -4,00% | 90.470,00 |
| 29.10.2025 | 128,36 | 130,79 | 125,32 | 127,71 | -1,11% | 98.873,00 |
| 28.10.2025 | 131,56 | 132,88 | 128,54 | 129,14 | -1,66% | 73.537,00 |
| 27.10.2025 | 135,40 | 135,67 | 130,91 | 131,32 | -2,26% | 55.845,00 |
| 24.10.2025 | 137,01 | 137,96 | 132,15 | 134,35 | -0,38% | 39.625,00 |
| 23.10.2025 | 133,52 | 135,05 | 131,80 | 134,87 | 0,39% | 73.551,00 |
| 22.10.2025 | 135,63 | 136,00 | 131,11 | 134,34 | -0,75% | 112.679,00 |
| 21.10.2025 | 135,68 | 136,34 | 132,91 | 135,36 | -0,02% | 79.280,00 |
| 20.10.2025 | 133,50 | 135,52 | 133,03 | 135,39 | 2,20% | 68.859,00 |
| 17.10.2025 | 131,90 | 132,48 | 131,00 | 132,47 | 0,62% | - |
| 16.10.2025 | 129,80 | 131,69 | 127,74 | 131,66 | 2,28% | 83.340,00 |
| 15.10.2025 | 127,95 | 129,01 | 126,46 | 128,72 | 1,19% | 94.540,00 |
| 14.10.2025 | 124,06 | 127,36 | 123,79 | 127,21 | 1,67% | 54.647,00 |
| 13.10.2025 | 122,12 | 125,33 | 120,83 | 125,12 | 4,15% | 115.684,00 |
| 10.10.2025 | 123,07 | 123,23 | 119,23 | 120,13 | -1,78% | 62.710,00 |
| 09.10.2025 | 123,89 | 124,98 | 122,00 | 122,31 | -1,39% | 58.552,00 |
| 08.10.2025 | 125,01 | 125,43 | 123,87 | 124,04 | 0,06% | 50.719,00 |
| 07.10.2025 | 126,40 | 127,49 | 123,11 | 123,96 | -2,28% | 77.889,00 |
| 06.10.2025 | 129,69 | 130,08 | 125,19 | 126,85 | -1,74% | 86.899,00 |
| 03.10.2025 | 131,31 | 132,32 | 128,49 | 129,10 | -1,07% | 73.581,00 |
| 02.10.2025 | 131,93 | 131,93 | 128,84 | 130,50 | -0,47% | 93.574,00 |
| 01.10.2025 | 131,41 | 132,95 | 128,84 | 131,12 | -0,33% | 89.864,00 |
| 30.09.2025 | 129,81 | 132,06 | 129,81 | 131,55 | 1,33% | 168.407,00 |
| 29.09.2025 | 129,97 | 131,00 | 128,89 | 129,82 | 0,03% | 87.029,00 |
| 26.09.2025 | 127,04 | 130,56 | 126,28 | 129,78 | 1,93% | 85.951,00 |
| 25.09.2025 | 124,53 | 127,88 | 123,50 | 127,33 | 1,18% | 87.461,00 |
| 24.09.2025 | 128,61 | 131,00 | 124,37 | 125,84 | -1,43% | 153.492,00 |
| 23.09.2025 | 129,77 | 131,10 | 127,64 | 127,66 | -1,98% | 93.624,00 |
| 22.09.2025 | 127,63 | 130,44 | 127,58 | 130,24 | 2,04% | 114.790,00 |
| 19.09.2025 | 128,70 | 129,30 | 126,90 | 127,63 | -0,12% | 167.121,00 |
| 18.09.2025 | 127,98 | 129,19 | 125,95 | 127,78 | -0,02% | 86.733,00 |
| 17.09.2025 | 129,66 | 132,11 | 127,43 | 127,80 | -0,96% | 118.998,00 |
| 16.09.2025 | 129,67 | 130,34 | 128,20 | 129,04 | -0,48% | 94.070,00 |
| 15.09.2025 | 126,55 | 129,99 | 126,55 | 129,66 | 2,34% | 109.567,00 |
| 12.09.2025 | 127,38 | 129,25 | 126,22 | 126,70 | -1,15% | 97.526,00 |
| 11.09.2025 | 125,24 | 128,48 | 124,32 | 128,18 | 3,01% | 100.866,00 |
| 10.09.2025 | 123,25 | 126,30 | 123,03 | 124,43 | 0,96% | 97.583,00 |
| 09.09.2025 | 122,62 | 123,82 | 119,42 | 123,25 | 0,51% | 149.996,00 |
| 08.09.2025 | 123,05 | 124,93 | 122,01 | 122,62 | -0,36% | 101.798,00 |
| 05.09.2025 | 122,58 | 124,43 | 121,22 | 123,06 | 1,71% | 130.477,00 |
| 04.09.2025 | 120,62 | 121,14 | 118,66 | 120,99 | 0,13% | 134.504,00 |
| 03.09.2025 | 123,02 | 124,66 | 120,57 | 120,83 | -1,88% | 168.776,00 |
| 02.09.2025 | 123,22 | 126,05 | 122,79 | 123,14 | -2,21% | 93.759,00 |
| 29.08.2025 | 127,33 | 130,26 | 124,21 | 125,92 | -0,29% | 229.021,00 |
| 28.08.2025 | 124,66 | 127,02 | 124,46 | 126,29 | 1,42% | 128.913,00 |
| 27.08.2025 | 120,44 | 124,94 | 120,15 | 124,52 | 2,41% | 168.476,00 |
| 26.08.2025 | 120,06 | 122,19 | 119,82 | 121,59 | 1,77% | 103.962,00 |
| 25.08.2025 | 120,92 | 122,72 | 118,77 | 119,48 | -1,68% | 70.179,00 |
| 22.08.2025 | 115,22 | 123,76 | 115,00 | 121,52 | 6,33% | 142.835,00 |
| 21.08.2025 | 111,90 | 114,95 | 110,08 | 114,29 | 1,65% | 97.260,00 |
| 20.08.2025 | 114,64 | 114,64 | 111,88 | 112,44 | -2,31% | 111.471,00 |
| 19.08.2025 | 118,00 | 118,25 | 114,40 | 115,10 | -2,87% | 59.663,00 |
| 18.08.2025 | 116,83 | 118,96 | 114,66 | 118,50 | 1,03% | 100.333,00 |