91,011$
-0,26%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 88,12 | 91,56 | 87,51 | 91,25 | 2,84% | 87.791,00 |
| 31.03.2025 | 89,49 | 89,59 | 86,90 | 88,73 | -0,43% | 187.462,00 |
| 28.03.2025 | 90,41 | 90,99 | 88,24 | 89,11 | -1,13% | 63.796,00 |
| 27.03.2025 | 90,28 | 91,95 | 90,13 | 90,13 | -0,98% | 57.236,00 |
| 26.03.2025 | 93,12 | 93,12 | 90,16 | 91,02 | -2,00% | 61.251,00 |
| 25.03.2025 | 95,64 | 96,76 | 92,06 | 92,88 | -3,89% | 85.684,00 |
| 24.03.2025 | 95,13 | 98,78 | 94,13 | 96,64 | 3,89% | 91.695,00 |
| 21.03.2025 | 93,14 | 93,99 | 91,57 | 93,02 | -1,40% | 166.416,00 |
| 20.03.2025 | 94,52 | 96,96 | 94,26 | 94,34 | -1,55% | 77.050,00 |
| 19.03.2025 | 91,02 | 96,43 | 90,72 | 95,83 | 4,80% | 101.207,00 |
| 18.03.2025 | 92,95 | 92,95 | 90,45 | 91,44 | -1,83% | 92.699,00 |
| 17.03.2025 | 92,44 | 93,81 | 91,84 | 93,14 | -0,09% | 58.818,00 |
| 14.03.2025 | 92,94 | 95,18 | 92,12 | 93,22 | 1,96% | 72.737,00 |
| 13.03.2025 | 93,28 | 95,12 | 90,03 | 91,43 | -1,40% | 109.408,00 |
| 12.03.2025 | 90,03 | 92,75 | 88,30 | 92,73 | 5,29% | 143.759,00 |
| 11.03.2025 | 85,30 | 89,57 | 85,22 | 88,07 | 3,40% | 112.007,00 |
| 10.03.2025 | 88,20 | 88,71 | 83,30 | 85,17 | -5,65% | 173.845,00 |
| 07.03.2025 | 89,35 | 91,64 | 85,82 | 90,27 | -0,06% | 130.419,00 |
| 06.03.2025 | 90,60 | 91,90 | 89,31 | 90,32 | -1,75% | 89.256,00 |
| 05.03.2025 | 90,92 | 91,94 | 89,29 | 91,93 | 2,10% | 84.070,00 |
| 04.03.2025 | 89,89 | 91,93 | 86,99 | 90,04 | -0,56% | 148.717,00 |
| 03.03.2025 | 94,07 | 94,15 | 89,91 | 90,55 | -3,52% | 85.727,00 |
| 28.02.2025 | 92,00 | 94,42 | 90,35 | 93,85 | 2,04% | 93.133,00 |
| 27.02.2025 | 95,91 | 98,41 | 91,91 | 91,97 | -4,86% | 104.322,00 |
| 26.02.2025 | 96,03 | 98,40 | 95,03 | 96,67 | 1,77% | 97.490,00 |
| 25.02.2025 | 93,87 | 96,11 | 92,57 | 94,99 | 1,06% | 94.780,00 |
| 24.02.2025 | 94,73 | 96,06 | 92,04 | 93,99 | -1,26% | 155.790,00 |
| 21.02.2025 | 102,82 | 103,47 | 94,74 | 95,19 | -5,90% | 116.329,00 |
| 20.02.2025 | 102,83 | 102,83 | 99,39 | 101,16 | -2,14% | 87.988,00 |
| 19.02.2025 | 104,74 | 105,43 | 101,94 | 103,37 | -2,63% | 98.325,00 |
| 18.02.2025 | 104,90 | 106,93 | 103,23 | 106,16 | 0,81% | 90.065,00 |
| 17.02.2025 | 105,27 | 105,31 | 105,27 | 105,31 | 0,95% | - |
| 14.02.2025 | 102,75 | 104,43 | 102,22 | 104,32 | 1,61% | 125.251,00 |
| 13.02.2025 | 104,34 | 104,54 | 100,37 | 102,67 | 0,18% | 98.792,00 |
| 12.02.2025 | 100,40 | 103,59 | 99,24 | 102,49 | -1,16% | 177.381,00 |
| 11.02.2025 | 103,01 | 105,54 | 102,43 | 103,69 | -0,52% | 116.847,00 |
| 10.02.2025 | 107,07 | 107,59 | 103,10 | 104,23 | -2,41% | 158.523,00 |
| 07.02.2025 | 111,61 | 113,17 | 106,61 | 106,80 | -4,20% | 113.645,00 |
| 06.02.2025 | 111,53 | 115,08 | 110,72 | 111,48 | -0,20% | 146.100,00 |
| 05.02.2025 | 113,37 | 115,23 | 111,70 | 111,70 | -0,54% | 103.642,00 |
| 04.02.2025 | 107,09 | 112,51 | 104,69 | 112,31 | 1,67% | 182.818,00 |
| 03.02.2025 | 108,37 | 112,29 | 107,52 | 110,47 | -0,10% | 127.172,00 |
| 31.01.2025 | 113,80 | 114,38 | 108,72 | 110,58 | -2,83% | 523.568,00 |
| 30.01.2025 | 112,66 | 115,60 | 112,59 | 113,80 | 1,36% | 122.052,00 |
| 29.01.2025 | 115,00 | 116,06 | 111,26 | 112,27 | -2,59% | 93.475,00 |
| 28.01.2025 | 114,75 | 116,29 | 111,38 | 115,25 | 1,53% | 126.028,00 |
| 27.01.2025 | 112,73 | 113,69 | 110,59 | 113,51 | -2,27% | 159.467,00 |
| 24.01.2025 | 117,98 | 118,50 | 111,99 | 116,15 | -2,13% | 138.786,00 |
| 23.01.2025 | 118,92 | 120,67 | 116,89 | 118,68 | -0,59% | 101.645,00 |
| 22.01.2025 | 118,57 | 120,64 | 118,01 | 119,39 | 0,34% | 89.199,00 |
| 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 |