19,450€
9,27%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,50 | 20,20 | 18,40 | 19,80 | 11,24% | - |
| 14.10.2025 | 18,40 | 18,50 | 17,80 | 17,80 | -3,78% | - |
| 13.10.2025 | 18,20 | 19,80 | 18,20 | 18,50 | 2,78% | 25,00 |
| 10.10.2025 | 18,50 | 18,50 | 18,00 | 18,00 | 0,00% | - |
| 09.10.2025 | 18,60 | 18,60 | 18,00 | 18,00 | 0,56% | - |
| 08.10.2025 | 18,40 | 18,40 | 17,90 | 17,90 | -3,76% | - |
| 07.10.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -5,10% | - |
| 06.10.2025 | 19,30 | 19,60 | 18,80 | 19,60 | 4,26% | 315,00 |
| 03.10.2025 | 19,50 | 19,50 | 18,80 | 18,80 | -1,05% | - |
| 02.10.2025 | 19,70 | 19,70 | 19,00 | 19,00 | 0,00% | - |
| 01.10.2025 | 19,60 | 19,60 | 19,00 | 19,00 | -0,52% | - |
| 30.09.2025 | 19,50 | 19,50 | 19,10 | 19,10 | 0,53% | - |
| 29.09.2025 | 19,70 | 19,70 | 19,00 | 19,00 | -0,52% | - |
| 26.09.2025 | 19,80 | 19,80 | 19,10 | 19,10 | -3,54% | - |
| 25.09.2025 | 19,40 | 19,80 | 18,90 | 19,80 | 6,45% | 40,00 |
| 24.09.2025 | 19,40 | 19,40 | 18,60 | 18,60 | -4,62% | - |
| 23.09.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 3,72% | - |
| 22.09.2025 | 19,40 | 19,40 | 18,80 | 18,80 | 0,00% | - |
| 19.09.2025 | 19,40 | 19,40 | 18,80 | 18,80 | 2,17% | - |
| 18.09.2025 | 18,90 | 18,90 | 18,40 | 18,40 | -1,60% | - |
| 17.09.2025 | 19,10 | 19,10 | 18,70 | 18,70 | 1,08% | - |
| 16.09.2025 | 19,00 | 19,00 | 18,50 | 18,50 | 1,65% | - |
| 15.09.2025 | 18,70 | 18,70 | 18,20 | 18,20 | -1,62% | - |
| 12.09.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -4,64% | - |
| 11.09.2025 | 19,30 | 19,40 | 18,80 | 19,40 | 6,01% | - |
| 10.09.2025 | 18,90 | 18,90 | 18,30 | 18,30 | -8,27% | - |
| 08.09.2025 | 19,90 | 20,00 | 19,40 | 19,95 | 6,12% | - |
| 05.09.2025 | 19,40 | 19,40 | 18,80 | 18,80 | 2,73% | - |
| 04.09.2025 | 19,00 | 19,00 | 18,30 | 18,30 | -12,86% | - |
| 03.09.2025 | 19,10 | 21,00 | 19,10 | 21,00 | 14,13% | 20,00 |
| 02.09.2025 | 19,10 | 19,20 | 18,40 | 18,40 | -3,66% | - |
| 01.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 4,37% | - |
| 29.08.2025 | 19,20 | 19,20 | 18,30 | 18,30 | -5,18% | - |
| 28.08.2025 | 18,90 | 19,30 | 18,50 | 19,30 | 2,12% | 10,00 |
| 27.08.2025 | 19,40 | 19,50 | 18,90 | 18,90 | -4,55% | - |
| 26.08.2025 | 18,90 | 19,80 | 18,30 | 19,80 | 3,13% | 160,00 |
| 25.08.2025 | 19,70 | 19,70 | 19,20 | 19,20 | -1,03% | - |
| 22.08.2025 | 17,20 | 19,40 | 16,60 | 19,40 | 8,99% | 184,00 |
| 21.08.2025 | 17,10 | 18,70 | 17,00 | 17,80 | 10,56% | 140,00 |
| 20.08.2025 | 15,90 | 16,10 | 14,80 | 16,10 | 8,78% | 31,00 |
| 19.08.2025 | 15,80 | 15,80 | 14,80 | 14,80 | -1,33% | - |
| 18.08.2025 | 16,10 | 16,10 | 15,00 | 15,00 | -0,66% | - |
| 15.08.2025 | 16,20 | 16,20 | 15,10 | 15,10 | -3,82% | - |
| 14.08.2025 | 16,40 | 16,40 | 15,70 | 15,70 | -4,27% | - |
| 13.08.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 9,33% | - |
| 12.08.2025 | 15,40 | 15,40 | 15,00 | 15,00 | 1,35% | - |
| 11.08.2025 | 15,30 | 15,40 | 14,80 | 14,80 | -0,67% | - |
| 08.08.2025 | 15,30 | 15,30 | 14,90 | 14,90 | 2,05% | - |
| 07.08.2025 | 15,40 | 15,40 | 14,60 | 14,60 | 0,00% | - |
| 06.08.2025 | 15,30 | 15,30 | 14,60 | 14,60 | -1,35% | - |
| 05.08.2025 | 15,40 | 15,50 | 14,80 | 14,80 | 2,78% | - |
| 04.08.2025 | 15,20 | 15,20 | 14,40 | 14,40 | -4,00% | - |
| 01.08.2025 | 15,60 | 15,60 | 15,00 | 15,00 | -0,66% | - |
| 31.07.2025 | 15,50 | 15,50 | 15,10 | 15,10 | 0,67% | - |
| 30.07.2025 | 15,40 | 15,40 | 15,00 | 15,00 | -2,60% | - |
| 29.07.2025 | 15,80 | 15,80 | 15,40 | 15,40 | -0,65% | - |
| 28.07.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 6,16% | - |
| 25.07.2025 | 14,90 | 14,90 | 14,60 | 14,60 | -0,68% | - |
| 24.07.2025 | 15,00 | 15,00 | 14,70 | 14,70 | 2,80% | - |
| 23.07.2025 | 14,60 | 14,60 | 14,30 | 14,30 | 1,42% | - |
| 22.07.2025 | 14,60 | 14,60 | 14,10 | 14,10 | -0,70% | - |
| 21.07.2025 | 14,70 | 14,70 | 14,20 | 14,20 | 0,71% | - |
| 18.07.2025 | 14,70 | 14,70 | 14,10 | 14,10 | -1,40% | - |
| 17.07.2025 | 14,70 | 14,70 | 14,30 | 14,30 | 2,14% | - |
| 16.07.2025 | 14,60 | 14,60 | 14,00 | 14,00 | -2,10% | - |
| 15.07.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -0,69% | - |
| 14.07.2025 | 14,80 | 14,80 | 14,40 | 14,40 | -1,37% | - |
| 11.07.2025 | 15,00 | 15,00 | 14,60 | 14,60 | 0,69% | - |
| 10.07.2025 | 14,80 | 14,80 | 14,50 | 14,50 | 1,40% | - |
| 09.07.2025 | 14,70 | 14,70 | 14,30 | 14,30 | 0,70% | - |
| 08.07.2025 | 14,60 | 14,60 | 14,20 | 14,20 | -4,05% | - |
| 07.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 04.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 03.07.2025 | 14,50 | 14,60 | 14,20 | 14,20 | 2,90% | - |
| 02.07.2025 | 14,30 | 14,30 | 13,80 | 13,80 | 0,00% | - |
| 01.07.2025 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | - |
| 30.06.2025 | 14,20 | 14,20 | 14,00 | 14,00 | 2,94% | - |
| 27.06.2025 | 13,90 | 13,90 | 13,60 | 13,60 | 2,26% | - |
| 26.06.2025 | 13,70 | 13,70 | 13,30 | 13,30 | -2,21% | - |
| 25.06.2025 | 14,10 | 14,10 | 13,60 | 13,60 | 0,74% | - |
| 24.06.2025 | 14,00 | 14,00 | 13,50 | 13,50 | 1,50% | - |
| 23.06.2025 | 13,70 | 13,70 | 13,30 | 13,30 | -0,75% | - |
| 20.06.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -2,90% | - |
| 19.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 5,34% | - |
| 18.06.2025 | 13,60 | 13,60 | 13,10 | 13,10 | -1,50% | - |
| 17.06.2025 | 13,60 | 13,60 | 13,30 | 13,30 | 0,76% | - |
| 16.06.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -3,65% | - |
| 13.06.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 2,24% | - |
| 12.06.2025 | 14,00 | 14,00 | 13,40 | 13,40 | -1,47% | - |
| 11.06.2025 | 14,20 | 14,20 | 13,60 | 13,60 | 0,74% | - |
| 10.06.2025 | 14,00 | 14,00 | 13,50 | 13,50 | -0,74% | - |
| 09.06.2025 | 13,90 | 13,90 | 13,60 | 13,60 | 0,74% | - |
| 06.06.2025 | 13,70 | 13,70 | 13,50 | 13,50 | 0,00% | - |
| 05.06.2025 | 13,90 | 13,90 | 13,50 | 13,50 | 0,00% | - |
| 04.06.2025 | 13,90 | 13,90 | 13,50 | 13,50 | 0,00% | - |
| 03.06.2025 | 13,60 | 13,70 | 13,50 | 13,50 | -0,74% | - |
| 02.06.2025 | 13,90 | 13,90 | 13,60 | 13,60 | -1,45% | - |
| 30.05.2025 | 14,10 | 14,10 | 13,80 | 13,80 | 2,22% | - |
| 29.05.2025 | 13,90 | 13,90 | 13,50 | 13,50 | 0,75% | - |
| 28.05.2025 | 13,70 | 13,70 | 13,40 | 13,40 | 3,88% | - |