118,057$
-0,32%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 122,48 | 122,48 | 118,40 | 118,67 | -3,04% | 47.292,00 |
| 12.11.2025 | 120,09 | 123,19 | 119,70 | 122,39 | 2,78% | 57.719,00 |
| 11.11.2025 | 119,27 | 120,24 | 118,79 | 119,08 | -0,24% | 37.977,00 |
| 10.11.2025 | 117,58 | 120,24 | 116,50 | 119,37 | 3,17% | 45.500,00 |
| 07.11.2025 | 114,28 | 116,14 | 113,55 | 115,70 | 0,92% | 61.918,00 |
| 06.11.2025 | 112,97 | 114,91 | 112,41 | 114,65 | 0,98% | 84.452,00 |
| 05.11.2025 | 111,22 | 114,44 | 111,22 | 113,54 | 2,23% | 126.068,00 |
| 04.11.2025 | 111,92 | 112,25 | 108,95 | 111,06 | -1,47% | 110.084,00 |
| 03.11.2025 | 116,26 | 116,57 | 112,62 | 112,72 | -3,84% | 123.123,00 |
| 31.10.2025 | 122,27 | 123,69 | 117,04 | 117,22 | -4,39% | 120.844,00 |
| 30.10.2025 | 130,35 | 132,08 | 120,43 | 122,60 | -4,00% | 90.470,00 |
| 29.10.2025 | 128,36 | 130,79 | 125,32 | 127,71 | -1,11% | 98.873,00 |
| 28.10.2025 | 131,56 | 132,88 | 128,54 | 129,14 | -1,66% | 73.537,00 |
| 27.10.2025 | 135,40 | 135,67 | 130,91 | 131,32 | -2,26% | 55.845,00 |
| 24.10.2025 | 137,01 | 137,96 | 132,15 | 134,35 | -0,38% | 39.625,00 |
| 23.10.2025 | 133,52 | 135,05 | 131,80 | 134,87 | 0,39% | 73.551,00 |
| 22.10.2025 | 135,63 | 136,00 | 131,11 | 134,34 | -0,75% | 112.679,00 |
| 21.10.2025 | 135,68 | 136,34 | 132,91 | 135,36 | -0,02% | 79.280,00 |
| 20.10.2025 | 133,50 | 135,52 | 133,03 | 135,39 | 2,20% | 68.859,00 |
| 17.10.2025 | 131,90 | 132,48 | 131,00 | 132,47 | 0,62% | - |
| 16.10.2025 | 129,80 | 131,69 | 127,74 | 131,66 | 2,28% | 83.340,00 |
| 15.10.2025 | 127,95 | 129,01 | 126,46 | 128,72 | 1,19% | 94.540,00 |
| 14.10.2025 | 124,06 | 127,36 | 123,79 | 127,21 | 1,67% | 54.647,00 |
| 13.10.2025 | 122,12 | 125,33 | 120,83 | 125,12 | 4,15% | 115.684,00 |
| 10.10.2025 | 123,07 | 123,23 | 119,23 | 120,13 | -1,78% | 62.710,00 |
| 09.10.2025 | 123,89 | 124,98 | 122,00 | 122,31 | -1,39% | 58.552,00 |
| 08.10.2025 | 125,01 | 125,43 | 123,87 | 124,04 | 0,06% | 50.719,00 |
| 07.10.2025 | 126,40 | 127,49 | 123,11 | 123,96 | -2,28% | 77.889,00 |
| 06.10.2025 | 129,69 | 130,08 | 125,19 | 126,85 | -1,74% | 86.899,00 |
| 03.10.2025 | 131,31 | 132,32 | 128,49 | 129,10 | -1,07% | 73.581,00 |
| 02.10.2025 | 131,93 | 131,93 | 128,84 | 130,50 | -0,47% | 93.574,00 |
| 01.10.2025 | 131,41 | 132,95 | 128,84 | 131,12 | -0,33% | 89.864,00 |
| 30.09.2025 | 129,81 | 132,06 | 129,81 | 131,55 | 1,33% | 168.407,00 |
| 29.09.2025 | 129,97 | 131,00 | 128,89 | 129,82 | 0,03% | 87.029,00 |
| 26.09.2025 | 127,04 | 130,56 | 126,28 | 129,78 | 1,93% | 85.951,00 |
| 25.09.2025 | 124,53 | 127,88 | 123,50 | 127,33 | 1,18% | 87.461,00 |
| 24.09.2025 | 128,61 | 131,00 | 124,37 | 125,84 | -1,43% | 153.492,00 |
| 23.09.2025 | 129,77 | 131,10 | 127,64 | 127,66 | -1,98% | 93.624,00 |
| 22.09.2025 | 127,63 | 130,44 | 127,58 | 130,24 | 2,04% | 114.790,00 |
| 19.09.2025 | 128,70 | 129,30 | 126,90 | 127,63 | -0,12% | 167.121,00 |
| 18.09.2025 | 127,98 | 129,19 | 125,95 | 127,78 | -0,02% | 86.733,00 |
| 17.09.2025 | 129,66 | 132,11 | 127,43 | 127,80 | -0,96% | 118.998,00 |
| 16.09.2025 | 129,67 | 130,34 | 128,20 | 129,04 | -0,48% | 94.070,00 |
| 15.09.2025 | 126,55 | 129,99 | 126,55 | 129,66 | 2,34% | 109.567,00 |
| 12.09.2025 | 127,38 | 129,25 | 126,22 | 126,70 | -1,15% | 97.526,00 |
| 11.09.2025 | 125,24 | 128,48 | 124,32 | 128,18 | 3,01% | 100.866,00 |
| 10.09.2025 | 123,25 | 126,30 | 123,03 | 124,43 | 0,96% | 97.583,00 |
| 09.09.2025 | 122,62 | 123,82 | 119,42 | 123,25 | 0,51% | 149.996,00 |
| 08.09.2025 | 123,05 | 124,93 | 122,01 | 122,62 | -0,36% | 101.798,00 |
| 05.09.2025 | 122,58 | 124,43 | 121,22 | 123,06 | 1,71% | 130.477,00 |
| 04.09.2025 | 120,62 | 121,14 | 118,66 | 120,99 | 0,13% | 134.504,00 |
| 03.09.2025 | 123,02 | 124,66 | 120,57 | 120,83 | -1,88% | 168.776,00 |
| 02.09.2025 | 123,22 | 126,05 | 122,79 | 123,14 | -2,21% | 93.759,00 |
| 29.08.2025 | 127,33 | 130,26 | 124,21 | 125,92 | -0,29% | 229.021,00 |
| 28.08.2025 | 124,66 | 127,02 | 124,46 | 126,29 | 1,42% | 128.913,00 |
| 27.08.2025 | 120,44 | 124,94 | 120,15 | 124,52 | 2,41% | 168.476,00 |
| 26.08.2025 | 120,06 | 122,19 | 119,82 | 121,59 | 1,77% | 103.962,00 |
| 25.08.2025 | 120,92 | 122,72 | 118,77 | 119,48 | -1,68% | 70.179,00 |
| 22.08.2025 | 115,22 | 123,76 | 115,00 | 121,52 | 6,33% | 142.835,00 |
| 21.08.2025 | 111,90 | 114,95 | 110,08 | 114,29 | 1,65% | 97.260,00 |
| 20.08.2025 | 114,64 | 114,64 | 111,88 | 112,44 | -2,31% | 111.471,00 |
| 19.08.2025 | 118,00 | 118,25 | 114,40 | 115,10 | -2,87% | 59.663,00 |
| 18.08.2025 | 116,83 | 118,96 | 114,66 | 118,50 | 1,03% | 100.333,00 |
| 15.08.2025 | 122,13 | 122,13 | 115,91 | 117,29 | -3,53% | 138.489,00 |
| 14.08.2025 | 121,54 | 122,91 | 120,27 | 121,58 | -0,99% | 182.621,00 |
| 13.08.2025 | 118,97 | 123,16 | 117,90 | 122,79 | 3,57% | 154.456,00 |
| 12.08.2025 | 114,07 | 119,06 | 112,78 | 118,56 | 4,91% | 144.409,00 |
| 11.08.2025 | 111,80 | 114,18 | 111,80 | 113,01 | 0,77% | 161.816,00 |
| 08.08.2025 | 107,00 | 112,79 | 107,00 | 112,15 | 5,47% | 116.634,00 |
| 07.08.2025 | 108,28 | 109,02 | 104,01 | 106,33 | -0,32% | 120.509,00 |
| 06.08.2025 | 106,27 | 106,84 | 104,28 | 106,67 | -0,03% | 114.728,00 |
| 05.08.2025 | 103,65 | 107,11 | 101,64 | 106,70 | 2,95% | 122.138,00 |
| 04.08.2025 | 99,53 | 105,44 | 98,83 | 103,64 | 4,67% | 170.308,00 |
| 01.08.2025 | 97,70 | 100,55 | 95,06 | 99,02 | -0,56% | 169.677,00 |
| 31.07.2025 | 109,26 | 109,26 | 94,77 | 99,58 | -10,69% | 315.626,00 |
| 30.07.2025 | 112,48 | 113,21 | 110,49 | 111,50 | -0,89% | 154.828,00 |
| 29.07.2025 | 109,79 | 113,40 | 109,76 | 112,50 | 3,62% | 160.277,00 |
| 28.07.2025 | 107,30 | 108,80 | 106,92 | 108,57 | 1,00% | 77.198,00 |
| 25.07.2025 | 108,26 | 109,33 | 107,11 | 107,49 | 0,01% | 97.042,00 |
| 24.07.2025 | 107,84 | 108,36 | 106,79 | 107,48 | -0,58% | 72.428,00 |
| 23.07.2025 | 108,46 | 108,94 | 107,25 | 108,11 | 0,62% | 75.302,00 |
| 22.07.2025 | 105,46 | 107,67 | 102,46 | 107,44 | 1,62% | 96.719,00 |
| 21.07.2025 | 104,81 | 106,47 | 104,75 | 105,73 | 0,90% | 85.281,00 |
| 18.07.2025 | 105,00 | 107,41 | 103,64 | 104,79 | 0,60% | 97.281,00 |
| 17.07.2025 | 101,92 | 104,63 | 101,92 | 104,17 | 2,18% | 153.592,00 |
| 16.07.2025 | 101,31 | 102,00 | 99,28 | 101,95 | 1,18% | 101.760,00 |
| 15.07.2025 | 101,84 | 102,64 | 100,69 | 100,76 | -0,53% | 129.753,00 |
| 14.07.2025 | 101,69 | 103,06 | 100,89 | 101,30 | -0,92% | 136.030,00 |
| 11.07.2025 | 101,89 | 103,79 | 100,68 | 102,24 | 0,25% | 111.901,00 |
| 10.07.2025 | 104,28 | 104,71 | 100,92 | 101,99 | -2,51% | 199.493,00 |
| 09.07.2025 | 102,17 | 104,85 | 101,72 | 104,62 | 2,60% | 195.430,00 |
| 08.07.2025 | 102,57 | 102,57 | 100,04 | 101,97 | 0,03% | 186.134,00 |
| 07.07.2025 | 103,67 | 105,80 | 101,76 | 101,94 | -2,73% | 149.243,00 |
| 03.07.2025 | 102,97 | 105,27 | 102,06 | 104,80 | 2,31% | 118.477,00 |
| 02.07.2025 | 101,98 | 104,37 | 100,61 | 102,43 | 0,17% | 198.430,00 |
| 01.07.2025 | 98,98 | 104,56 | 97,98 | 102,26 | 2,46% | 240.087,00 |
| 30.06.2025 | 99,24 | 100,15 | 96,90 | 99,80 | 1,18% | 274.536,00 |
| 27.06.2025 | 100,80 | 101,71 | 98,21 | 98,64 | -1,69% | 362.803,00 |
| 26.06.2025 | 98,88 | 101,20 | 97,52 | 100,34 | 1,33% | 239.993,00 |
| 25.06.2025 | 99,48 | 99,90 | 97,27 | 99,02 | 0,02% | 187.954,00 |