149,967$
-0,24%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 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 |
| 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 |