105,971$
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 |
|---|---|---|---|---|---|---|
| 04.06.2025 | 107,13 | 107,91 | 105,45 | 105,82 | -1,12% | 65.073,00 |
| 03.06.2025 | 102,01 | 107,73 | 101,57 | 107,02 | 4,81% | 103.993,00 |
| 02.06.2025 | 103,02 | 104,02 | 100,50 | 102,11 | -0,65% | 96.052,00 |
| 30.05.2025 | 102,60 | 103,00 | 100,41 | 102,78 | -0,29% | 224.188,00 |
| 29.05.2025 | 104,04 | 104,81 | 102,71 | 103,08 | -0,87% | 195.498,00 |
| 28.05.2025 | 104,88 | 104,88 | 102,33 | 103,98 | -1,23% | 71.296,00 |
| 27.05.2025 | 103,48 | 105,77 | 103,48 | 105,27 | 2,57% | 102.522,00 |
| 23.05.2025 | 103,23 | 103,74 | 102,31 | 102,63 | -1,89% | 69.273,00 |
| 22.05.2025 | 104,03 | 105,23 | 102,66 | 104,61 | 0,31% | 56.654,00 |
| 21.05.2025 | 102,84 | 104,94 | 102,72 | 104,29 | 0,07% | 79.165,00 |
| 20.05.2025 | 104,07 | 104,50 | 103,12 | 104,22 | -0,73% | 80.963,00 |
| 19.05.2025 | 103,11 | 105,32 | 101,87 | 104,99 | 1,03% | 92.797,00 |
| 16.05.2025 | 101,87 | 105,28 | 100,00 | 103,92 | 1,68% | 110.535,00 |
| 15.05.2025 | 102,87 | 103,58 | 101,51 | 102,20 | -1,15% | 96.383,00 |
| 14.05.2025 | 102,88 | 105,18 | 102,10 | 103,39 | 0,51% | 93.151,00 |
| 13.05.2025 | 100,31 | 103,57 | 100,31 | 102,87 | 3,38% | 104.206,00 |
| 12.05.2025 | 102,63 | 104,80 | 98,05 | 99,51 | 0,53% | 76.502,00 |
| 09.05.2025 | 99,38 | 99,45 | 96,41 | 98,99 | -0,46% | 77.836,00 |
| 08.05.2025 | 98,73 | 100,75 | 97,07 | 99,45 | 2,28% | 63.019,00 |
| 07.05.2025 | 98,86 | 99,21 | 96,51 | 97,23 | -1,33% | 55.319,00 |
| 06.05.2025 | 98,89 | 100,18 | 97,23 | 98,54 | -1,00% | 47.456,00 |
| 05.05.2025 | 98,47 | 101,69 | 98,47 | 99,54 | -0,27% | 55.581,00 |
| 02.05.2025 | 98,48 | 100,83 | 98,20 | 99,81 | 1,85% | 98.401,00 |
| 01.05.2025 | 93,22 | 98,69 | 91,04 | 98,00 | 4,80% | 135.076,00 |
| 30.04.2025 | 91,64 | 94,16 | 91,15 | 93,51 | -0,26% | 86.551,00 |
| 29.04.2025 | 92,28 | 93,87 | 91,06 | 93,75 | 1,32% | 119.284,00 |
| 28.04.2025 | 91,99 | 94,21 | 90,85 | 92,53 | 0,14% | 72.011,00 |
| 25.04.2025 | 93,85 | 94,00 | 91,00 | 92,40 | -2,16% | 66.240,00 |
| 24.04.2025 | 89,82 | 94,70 | 89,16 | 94,44 | 4,85% | 79.209,00 |
| 23.04.2025 | 90,92 | 92,34 | 88,88 | 90,07 | 1,90% | 99.197,00 |
| 22.04.2025 | 88,12 | 89,17 | 87,17 | 88,39 | 1,87% | 57.231,00 |
| 21.04.2025 | 89,98 | 90,34 | 85,60 | 86,77 | -4,49% | 94.693,00 |
| 17.04.2025 | 91,67 | 91,80 | 90,39 | 90,85 | -0,99% | 68.333,00 |
| 16.04.2025 | 91,49 | 92,09 | 89,99 | 91,76 | -0,83% | 97.648,00 |
| 15.04.2025 | 92,88 | 94,51 | 91,68 | 92,53 | -0,61% | 116.685,00 |
| 14.04.2025 | 93,80 | 95,36 | 92,74 | 93,10 | 1,60% | 62.521,00 |
| 11.04.2025 | 89,65 | 91,97 | 88,01 | 91,63 | 1,57% | 63.539,00 |
| 10.04.2025 | 90,93 | 91,55 | 88,04 | 90,21 | -3,08% | 57.025,00 |
| 09.04.2025 | 84,10 | 95,54 | 84,10 | 93,08 | 8,74% | 127.344,00 |
| 08.04.2025 | 88,16 | 90,52 | 83,91 | 85,60 | 0,50% | 86.720,00 |
| 07.04.2025 | 82,10 | 88,33 | 80,63 | 85,17 | -0,70% | 184.409,00 |
| 04.04.2025 | 83,50 | 86,58 | 80,47 | 85,77 | -1,37% | 131.945,00 |
| 03.04.2025 | 87,14 | 88,15 | 85,60 | 86,96 | -6,48% | 85.528,00 |
| 02.04.2025 | 89,45 | 93,11 | 89,33 | 92,99 | 1,91% | 62.729,00 |
| 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 |