118,808$
-0,14%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 122,50 | 123,06 | 117,23 | 118,98 | -1,51% | 130.134,00 |
| 17.01.2025 | 122,56 | 124,51 | 120,54 | 120,80 | -0,60% | 77.265,00 |
| 16.01.2025 | 125,23 | 127,19 | 121,30 | 121,53 | -3,02% | 106.838,00 |
| 15.01.2025 | 126,44 | 126,44 | 122,91 | 125,32 | 2,67% | 101.674,00 |
| 14.01.2025 | 122,92 | 124,26 | 120,74 | 122,06 | 1,23% | 76.438,00 |
| 13.01.2025 | 118,27 | 120,93 | 116,03 | 120,58 | 1,23% | 90.680,00 |
| 10.01.2025 | 118,39 | 120,88 | 117,50 | 119,12 | -0,20% | 101.287,00 |
| 08.01.2025 | 117,25 | 122,49 | 117,25 | 119,36 | 1,78% | 131.478,00 |
| 07.01.2025 | 121,67 | 123,00 | 116,35 | 117,27 | -3,86% | 154.224,00 |
| 06.01.2025 | 123,36 | 124,32 | 121,08 | 121,98 | -0,81% | 106.398,00 |
| 03.01.2025 | 121,93 | 124,75 | 121,60 | 122,97 | 0,68% | 155.464,00 |
| 02.01.2025 | 133,78 | 135,72 | 117,74 | 122,14 | -7,99% | 203.925,00 |
| 31.12.2024 | 135,50 | 136,16 | 132,63 | 132,74 | -1,41% | 101.070,00 |
| 30.12.2024 | 135,39 | 137,32 | 132,91 | 134,64 | -0,69% | 77.518,00 |
| 27.12.2024 | 136,91 | 137,29 | 133,24 | 135,58 | -1,60% | 69.969,00 |
| 26.12.2024 | 136,00 | 138,51 | 135,48 | 137,79 | 1,12% | 64.009,00 |
| 24.12.2024 | 136,03 | 136,79 | 134,95 | 136,26 | 0,87% | 39.008,00 |
| 23.12.2024 | 132,17 | 136,94 | 130,83 | 135,09 | 1,61% | 98.715,00 |
| 20.12.2024 | 130,70 | 135,27 | 128,86 | 132,95 | -0,59% | 265.157,00 |
| 19.12.2024 | 134,03 | 140,01 | 131,82 | 133,74 | 0,08% | 130.652,00 |
| 18.12.2024 | 141,96 | 144,20 | 133,39 | 133,63 | -5,50% | 103.017,00 |
| 17.12.2024 | 142,23 | 143,00 | 135,24 | 141,40 | -1,93% | 119.631,00 |
| 16.12.2024 | 145,09 | 147,38 | 142,50 | 144,18 | -1,21% | 91.257,00 |
| 13.12.2024 | 147,49 | 149,80 | 143,98 | 145,94 | -2,14% | 75.588,00 |
| 12.12.2024 | 146,93 | 151,16 | 146,64 | 149,13 | 1,75% | 73.661,00 |
| 11.12.2024 | 145,27 | 148,78 | 144,02 | 146,57 | 2,05% | 126.832,00 |
| 10.12.2024 | 145,00 | 146,37 | 142,56 | 143,62 | -0,98% | 117.970,00 |
| 09.12.2024 | 152,11 | 154,79 | 140,05 | 145,04 | -4,92% | 172.313,00 |
| 06.12.2024 | 150,25 | 153,82 | 146,63 | 152,54 | 1,39% | 106.701,00 |
| 05.12.2024 | 150,89 | 151,52 | 142,50 | 150,45 | -0,78% | 155.019,00 |
| 04.12.2024 | 153,47 | 155,93 | 148,00 | 151,64 | -0,89% | 112.978,00 |
| 03.12.2024 | 156,25 | 156,59 | 147,77 | 153,00 | -2,30% | 190.600,00 |
| 02.12.2024 | 154,42 | 156,98 | 152,26 | 156,60 | 2,35% | 124.080,00 |
| 29.11.2024 | 155,58 | 157,20 | 152,54 | 153,00 | -0,51% | 80.250,00 |
| 27.11.2024 | 157,97 | 159,37 | 147,84 | 153,79 | -2,32% | 165.217,00 |
| 26.11.2024 | 146,98 | 159,53 | 146,16 | 157,45 | 5,99% | 252.488,00 |
| 25.11.2024 | 151,00 | 153,91 | 146,21 | 148,55 | -0,79% | 95.357,00 |
| 22.11.2024 | 149,86 | 150,24 | 145,78 | 149,73 | -0,40% | 85.750,00 |
| 21.11.2024 | 141,65 | 151,47 | 141,16 | 150,33 | 7,48% | 171.010,00 |
| 20.11.2024 | 142,54 | 144,39 | 137,85 | 139,87 | -1,21% | 102.652,00 |
| 19.11.2024 | 142,48 | 143,02 | 141,01 | 141,59 | -1,08% | 93.860,00 |
| 18.11.2024 | 141,00 | 145,63 | 140,54 | 143,14 | 1,37% | 66.907,00 |
| 15.11.2024 | 141,57 | 143,18 | 138,72 | 141,21 | 0,14% | 56.339,00 |
| 14.11.2024 | 143,15 | 144,90 | 140,32 | 141,01 | -1,16% | 93.792,00 |
| 13.11.2024 | 139,12 | 145,12 | 139,08 | 142,67 | 3,52% | 129.035,00 |
| 12.11.2024 | 141,61 | 146,01 | 137,21 | 137,82 | -3,15% | 102.125,00 |
| 11.11.2024 | 145,53 | 146,70 | 141,16 | 142,30 | -0,57% | 98.205,00 |
| 08.11.2024 | 138,04 | 143,56 | 135,75 | 143,11 | 3,67% | 159.364,00 |
| 07.11.2024 | 136,88 | 139,20 | 133,78 | 138,04 | 0,50% | 107.445,00 |
| 06.11.2024 | 126,72 | 139,03 | 126,72 | 137,36 | 13,20% | 150.407,00 |
| 05.11.2024 | 111,07 | 121,78 | 111,07 | 121,34 | 9,65% | 113.252,00 |
| 04.11.2024 | 107,65 | 110,88 | 106,20 | 110,66 | 2,03% | 96.508,00 |
| 01.11.2024 | 112,57 | 114,36 | 108,22 | 108,46 | -3,83% | 134.454,00 |
| 31.10.2024 | 107,08 | 114,75 | 107,08 | 112,78 | 5,33% | 128.412,00 |
| 30.10.2024 | 107,27 | 108,70 | 106,83 | 107,07 | 0,11% | 64.356,00 |
| 29.10.2024 | 105,82 | 108,50 | 105,26 | 106,95 | 0,50% | 67.902,00 |
| 28.10.2024 | 105,65 | 106,93 | 105,05 | 106,42 | 1,98% | 67.448,00 |
| 25.10.2024 | 104,25 | 104,73 | 103,21 | 104,35 | 1,70% | 42.957,00 |
| 24.10.2024 | 102,84 | 103,47 | 101,61 | 102,61 | 0,63% | 62.663,00 |
| 23.10.2024 | 103,00 | 103,74 | 100,73 | 101,97 | -1,01% | 34.875,00 |
| 22.10.2024 | 103,17 | 104,96 | 103,01 | 103,01 | -0,71% | 48.400,00 |
| 21.10.2024 | 104,17 | 104,67 | 101,82 | 103,75 | 0,00% | 47.755,00 |
| 18.10.2024 | 104,51 | 105,59 | 102,13 | 103,75 | -0,55% | 60.465,00 |
| 17.10.2024 | 103,60 | 105,02 | 103,16 | 104,32 | 0,69% | 55.769,00 |
| 16.10.2024 | 101,42 | 103,73 | 101,25 | 103,60 | 2,32% | 40.850,00 |
| 15.10.2024 | 101,45 | 103,96 | 100,88 | 101,25 | -0,10% | 59.087,00 |
| 14.10.2024 | 101,81 | 102,30 | 100,11 | 101,35 | -0,45% | 51.045,00 |
| 11.10.2024 | 98,20 | 101,84 | 98,20 | 101,81 | 4,31% | 86.704,00 |
| 10.10.2024 | 96,17 | 97,66 | 95,41 | 97,60 | -0,09% | 64.871,00 |
| 09.10.2024 | 96,16 | 98,61 | 96,16 | 97,69 | 1,80% | 46.017,00 |
| 08.10.2024 | 94,14 | 96,55 | 93,45 | 95,96 | 1,98% | 43.628,00 |
| 07.10.2024 | 92,38 | 94,19 | 91,71 | 94,10 | 0,91% | 56.024,00 |
| 04.10.2024 | 93,27 | 93,75 | 92,00 | 93,25 | 1,78% | 33.781,00 |
| 03.10.2024 | 92,23 | 92,98 | 90,13 | 91,62 | -1,13% | 58.151,00 |
| 02.10.2024 | 92,60 | 94,58 | 92,33 | 92,67 | -0,70% | 42.124,00 |
| 01.10.2024 | 97,38 | 97,38 | 92,60 | 93,32 | -4,44% | 72.430,00 |
| 30.09.2024 | 95,54 | 97,88 | 95,19 | 97,66 | 2,24% | 81.299,00 |
| 27.09.2024 | 95,44 | 95,98 | 94,26 | 95,52 | 0,91% | 33.698,00 |
| 26.09.2024 | 96,32 | 96,85 | 94,39 | 94,66 | 0,29% | 73.034,00 |
| 25.09.2024 | 94,38 | 94,78 | 93,52 | 94,39 | 0,13% | 46.505,00 |
| 24.09.2024 | 95,09 | 95,71 | 92,65 | 94,27 | -1,01% | 64.725,00 |
| 23.09.2024 | 96,00 | 96,12 | 93,51 | 95,23 | 0,54% | 45.714,00 |
| 20.09.2024 | 95,29 | 96,58 | 94,10 | 94,72 | -0,93% | 171.028,00 |
| 19.09.2024 | 92,45 | 95,84 | 92,25 | 95,61 | 7,11% | 82.976,00 |
| 18.09.2024 | 87,24 | 91,00 | 87,18 | 89,26 | 2,00% | 50.409,00 |
| 17.09.2024 | 86,16 | 87,95 | 85,80 | 87,51 | 2,98% | 41.832,00 |
| 16.09.2024 | 84,49 | 85,60 | 84,11 | 84,98 | 0,18% | 55.237,00 |
| 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 |