366,156$
-0,35%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 367,39 | 369,39 | 362,40 | 365,73 | -0,46% | - |
| 16.05.2024 | 374,92 | 374,92 | 367,43 | 367,43 | -1,52% | 20.161,00 |
| 15.05.2024 | 377,55 | 378,78 | 371,32 | 373,09 | -0,53% | 38.017,00 |
| 14.05.2024 | 371,97 | 377,82 | 370,03 | 375,07 | 1,71% | 22.129,00 |
| 13.05.2024 | 368,95 | 372,00 | 367,15 | 368,78 | 0,69% | 19.646,00 |
| 10.05.2024 | 373,46 | 373,46 | 365,91 | 366,26 | -1,44% | 30.880,00 |
| 09.05.2024 | 374,00 | 374,47 | 370,51 | 371,60 | -0,11% | 33.888,00 |
| 08.05.2024 | 375,44 | 378,45 | 365,89 | 372,00 | 0,06% | 37.284,00 |
| 07.05.2024 | 366,55 | 377,03 | 364,59 | 371,78 | 3,20% | 47.060,00 |
| 06.05.2024 | 340,20 | 369,10 | 340,20 | 360,25 | 5,90% | 39.848,00 |
| 03.05.2024 | 326,48 | 340,64 | 326,47 | 340,19 | 4,14% | 24.884,00 |
| 02.05.2024 | 320,48 | 326,68 | 315,46 | 326,68 | 1,89% | 27.485,00 |
| 01.05.2024 | 312,43 | 322,52 | 309,95 | 320,61 | 3,42% | 38.247,00 |
| 30.04.2024 | 306,67 | 311,50 | 305,39 | 310,00 | 0,32% | 30.969,00 |
| 29.04.2024 | 306,67 | 309,83 | 305,94 | 309,00 | 0,51% | 12.263,00 |
| 26.04.2024 | 300,00 | 307,44 | 300,00 | 307,44 | 2,06% | 8.672,00 |
| 25.04.2024 | 300,67 | 301,43 | 299,23 | 301,24 | -0,91% | 13.880,00 |
| 24.04.2024 | 303,93 | 305,50 | 298,23 | 304,00 | -0,09% | 18.369,00 |
| 23.04.2024 | 302,27 | 307,78 | 302,27 | 304,28 | 1,31% | 22.973,00 |
| 22.04.2024 | 298,53 | 303,08 | 298,30 | 300,36 | 1,21% | 18.428,00 |
| 19.04.2024 | 293,50 | 296,80 | 291,40 | 296,76 | 0,59% | 24.204,00 |
| 18.04.2024 | 292,44 | 297,43 | 291,70 | 295,01 | 0,84% | 30.417,00 |
| 17.04.2024 | 292,17 | 294,51 | 290,72 | 292,55 | 0,44% | 28.950,00 |
| 16.04.2024 | 292,54 | 292,85 | 289,32 | 291,28 | -0,80% | 25.650,00 |
| 15.04.2024 | 294,71 | 296,57 | 288,50 | 293,64 | 0,32% | 29.961,00 |
| 12.04.2024 | 293,31 | 298,05 | 288,05 | 292,71 | -0,35% | 34.382,00 |
| 11.04.2024 | 291,01 | 296,64 | 290,89 | 293,75 | 1,29% | 29.195,00 |
| 10.04.2024 | 299,07 | 300,65 | 289,07 | 290,00 | -3,72% | 34.540,00 |
| 09.04.2024 | 303,00 | 303,74 | 296,71 | 301,21 | -0,72% | 26.867,00 |
| 08.04.2024 | 304,54 | 308,00 | 302,60 | 303,40 | -0,52% | 30.619,00 |
| 05.04.2024 | 300,63 | 305,20 | 300,25 | 305,00 | 2,10% | 23.368,00 |
| 04.04.2024 | 304,76 | 305,63 | 297,02 | 298,74 | -0,66% | 33.040,00 |
| 03.04.2024 | 295,21 | 304,00 | 295,21 | 300,73 | 2,02% | 29.577,00 |
| 02.04.2024 | 290,66 | 296,11 | 286,59 | 294,78 | -0,83% | 29.736,00 |
| 01.04.2024 | 298,39 | 299,96 | 293,56 | 297,24 | -0,30% | 33.178,00 |
| 28.03.2024 | 295,00 | 300,61 | 295,00 | 298,14 | 0,23% | 21.121,00 |
| 27.03.2024 | 294,24 | 297,48 | 293,79 | 297,45 | 2,04% | 28.278,00 |
| 26.03.2024 | 293,60 | 296,82 | 291,50 | 291,50 | -0,72% | 13.382,00 |
| 25.03.2024 | 301,47 | 304,17 | 290,39 | 293,60 | -2,11% | 9.817,00 |
| 22.03.2024 | 302,98 | 303,28 | 298,70 | 299,93 | -1,62% | 15.143,00 |
| 21.03.2024 | 302,83 | 307,48 | 300,03 | 304,88 | 1,57% | 35.080,00 |
| 20.03.2024 | 303,16 | 303,16 | 297,03 | 300,17 | -0,35% | 20.424,00 |
| 19.03.2024 | 288,81 | 302,72 | 287,80 | 301,23 | 4,31% | 34.359,00 |
| 18.03.2024 | 292,72 | 295,00 | 288,78 | 288,78 | -0,86% | 24.797,00 |
| 15.03.2024 | 288,76 | 298,18 | 288,76 | 291,29 | -0,92% | 81.380,00 |
| 14.03.2024 | 291,02 | 296,35 | 289,03 | 293,99 | 0,29% | 32.503,00 |
| 13.03.2024 | 294,81 | 298,36 | 291,86 | 293,15 | 0,38% | 17.947,00 |
| 12.03.2024 | 293,98 | 294,98 | 290,15 | 292,05 | 1,29% | 17.533,00 |
| 11.03.2024 | 287,60 | 289,95 | 285,00 | 288,32 | 0,32% | 19.594,00 |
| 08.03.2024 | 283,90 | 289,34 | 280,51 | 287,39 | 1,55% | 26.554,00 |
| 07.03.2024 | 275,01 | 284,71 | 275,01 | 283,00 | 2,70% | 22.343,00 |
| 06.03.2024 | 275,99 | 281,23 | 271,06 | 275,56 | -0,76% | 15.310,00 |
| 05.03.2024 | 266,93 | 283,45 | 266,93 | 277,67 | 4,68% | 26.497,00 |
| 04.03.2024 | 253,88 | 266,09 | 253,88 | 265,26 | 4,48% | 15.520,00 |
| 01.03.2024 | 258,87 | 258,87 | 252,84 | 253,89 | -0,43% | 11.755,00 |
| 29.02.2024 | 256,28 | 258,40 | 252,64 | 254,98 | 0,58% | 8.535,00 |
| 28.02.2024 | 253,84 | 255,99 | 251,38 | 253,50 | -0,58% | 9.651,00 |
| 27.02.2024 | 254,30 | 255,32 | 252,85 | 254,98 | 0,53% | 9.065,00 |
| 26.02.2024 | 254,06 | 255,72 | 252,54 | 253,64 | -0,47% | 9.371,00 |
| 23.02.2024 | 251,21 | 254,85 | 249,93 | 254,85 | 1,94% | 6.612,00 |
| 22.02.2024 | 245,98 | 250,27 | 245,98 | 249,99 | 1,99% | 8.106,00 |
| 21.02.2024 | 247,98 | 247,98 | 245,11 | 245,11 | -1,97% | 8.031,00 |
| 20.02.2024 | 254,40 | 256,99 | 249,44 | 250,03 | -2,58% | 20.042,00 |
| 16.02.2024 | 258,42 | 258,42 | 256,00 | 256,66 | -0,90% | 9.304,00 |
| 15.02.2024 | 257,07 | 261,27 | 257,07 | 259,00 | 0,39% | 15.924,00 |
| 14.02.2024 | 260,53 | 260,80 | 257,01 | 258,00 | 1,44% | 26.002,00 |
| 13.02.2024 | 252,42 | 256,43 | 251,38 | 254,35 | -2,81% | 31.586,00 |
| 12.02.2024 | 259,88 | 266,88 | 256,23 | 261,70 | 0,66% | 36.640,00 |
| 09.02.2024 | 251,02 | 259,99 | 251,02 | 259,99 | 2,30% | 32.738,00 |
| 08.02.2024 | 254,82 | 257,00 | 251,04 | 254,15 | 0,77% | 23.572,00 |
| 07.02.2024 | 243,63 | 253,47 | 243,63 | 252,21 | 2,55% | 12.454,00 |
| 06.02.2024 | 246,90 | 251,47 | 241,91 | 245,93 | -2,72% | 15.973,00 |
| 05.02.2024 | 250,49 | 255,46 | 247,63 | 252,80 | 1,11% | 32.612,00 |
| 02.02.2024 | 248,71 | 253,58 | 243,30 | 250,02 | -0,55% | 11.521,00 |
| 01.02.2024 | 257,98 | 257,98 | 248,82 | 251,40 | -2,81% | 28.002,00 |
| 31.01.2024 | 256,98 | 263,77 | 256,00 | 258,67 | 0,24% | 118.176,00 |
| 30.01.2024 | 247,98 | 258,05 | 243,86 | 258,05 | 3,79% | 52.829,00 |
| 29.01.2024 | 252,89 | 252,89 | 247,31 | 248,63 | -1,83% | 42.518,00 |
| 26.01.2024 | 257,65 | 257,65 | 251,21 | 253,28 | -0,24% | 34.590,00 |
| 25.01.2024 | 259,98 | 262,83 | 253,52 | 253,90 | -1,24% | 29.156,00 |
| 24.01.2024 | 237,47 | 264,99 | 234,80 | 257,10 | 12,41% | 26.387,00 |
| 23.01.2024 | 231,48 | 235,50 | 228,72 | 228,72 | -1,12% | 12.357,00 |
| 22.01.2024 | 226,30 | 233,30 | 226,30 | 231,30 | 2,90% | 13.621,00 |
| 19.01.2024 | 223,00 | 224,78 | 219,25 | 224,78 | 0,99% | 4.971,00 |
| 18.01.2024 | 220,16 | 222,58 | 219,98 | 222,58 | 0,91% | 9.812,00 |
| 17.01.2024 | 220,41 | 222,60 | 218,13 | 220,57 | 0,45% | 11.540,00 |
| 16.01.2024 | 224,08 | 224,08 | 219,00 | 219,58 | -1,97% | 19.970,00 |
| 12.01.2024 | 222,80 | 224,00 | 220,81 | 224,00 | 0,82% | 17.205,00 |
| 11.01.2024 | 221,00 | 223,00 | 218,67 | 222,18 | 0,31% | 9.881,00 |
| 10.01.2024 | 217,15 | 221,50 | 215,94 | 221,50 | 2,09% | 7.620,00 |
| 09.01.2024 | 217,15 | 217,15 | 216,97 | 216,97 | -2,33% | 5.337,00 |
| 08.01.2024 | 218,03 | 222,15 | 217,90 | 222,15 | 2,27% | 14.944,00 |
| 05.01.2024 | 214,34 | 217,84 | 214,34 | 217,22 | -2,54% | 10.080,00 |
| 04.01.2024 | 224,61 | 225,97 | 221,53 | 222,89 | -0,13% | 8.765,00 |
| 03.01.2024 | 229,65 | 229,65 | 222,45 | 223,18 | -2,97% | 17.910,00 |
| 02.01.2024 | 226,70 | 230,00 | 226,08 | 230,00 | -0,15% | 6.209,00 |
| 29.12.2023 | 232,91 | 235,56 | 230,35 | 230,35 | -1,37% | 22.999,00 |
| 28.12.2023 | 233,40 | 233,56 | 230,82 | 233,56 | -2,36% | 7.728,00 |
| 27.12.2023 | 239,89 | 240,69 | 237,53 | 239,20 | 0,69% | 8.231,00 |
| 26.12.2023 | 237,35 | 237,55 | 231,00 | 237,55 | 1,50% | 5.441,00 |