19,500€
7,73%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,10 | 19,10 | 18,10 | 18,10 | -0,55% | - |
| 20.05.2026 | 19,10 | 19,10 | 18,20 | 18,20 | -0,55% | - |
| 19.05.2026 | 19,70 | 19,70 | 18,30 | 18,30 | -2,66% | - |
| 18.05.2026 | 19,50 | 19,50 | 18,80 | 18,80 | -3,09% | - |
| 15.05.2026 | 20,20 | 20,20 | 19,40 | 19,40 | 0,00% | - |
| 14.05.2026 | 19,80 | 19,80 | 19,40 | 19,40 | 0,00% | - |
| 13.05.2026 | 20,20 | 20,20 | 19,40 | 19,40 | -7,62% | - |
| 12.05.2026 | 20,20 | 21,00 | 19,70 | 21,00 | 9,95% | 7,00 |
| 11.05.2026 | 20,40 | 20,40 | 19,10 | 19,10 | 0,00% | - |
| 08.05.2026 | 20,20 | 20,20 | 19,10 | 19,10 | -1,04% | - |
| 07.05.2026 | 20,20 | 20,20 | 19,30 | 19,30 | 1,58% | - |
| 06.05.2026 | 19,90 | 19,90 | 19,00 | 19,00 | 0,00% | - |
| 05.05.2026 | 19,40 | 19,40 | 19,00 | 19,00 | -3,06% | - |
| 04.05.2026 | 19,90 | 19,90 | 19,60 | 19,60 | 3,16% | - |
| 30.04.2026 | 19,20 | 19,20 | 19,00 | 19,00 | -6,86% | - |
| 29.04.2026 | 19,40 | 20,40 | 19,30 | 20,40 | 12,71% | 7,00 |
| 28.04.2026 | 18,90 | 18,90 | 18,10 | 18,10 | 1,12% | - |
| 27.04.2026 | 18,40 | 19,70 | 17,90 | 17,90 | -1,65% | 80,00 |
| 24.04.2026 | 18,90 | 18,90 | 18,20 | 18,20 | 0,00% | - |
| 23.04.2026 | 17,20 | 18,20 | 17,20 | 18,20 | 9,64% | - |
| 22.04.2026 | 17,20 | 17,20 | 16,60 | 16,60 | 1,22% | - |
| 21.04.2026 | 16,90 | 16,90 | 16,40 | 16,40 | 1,86% | - |
| 20.04.2026 | 16,90 | 17,00 | 16,10 | 16,10 | 0,00% | - |
| 17.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 16.04.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -1,24% | - |
| 15.04.2026 | 15,90 | 16,10 | 15,90 | 16,10 | 3,21% | - |
| 14.04.2026 | 16,10 | 16,10 | 15,60 | 15,60 | 0,65% | - |
| 13.04.2026 | 15,90 | 15,90 | 15,50 | 15,50 | 0,00% | - |
| 10.04.2026 | 16,00 | 16,00 | 15,50 | 15,50 | -1,27% | - |
| 09.04.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -1,88% | - |
| 08.04.2026 | 15,70 | 16,00 | 15,70 | 16,00 | -1,23% | - |
| 07.04.2026 | 15,80 | 16,20 | 15,80 | 16,20 | 5,88% | - |
| 02.04.2026 | 15,90 | 15,90 | 15,30 | 15,30 | -2,55% | - |
| 01.04.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 31.03.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -1,89% | - |
| 30.03.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 27.03.2026 | 15,90 | 15,90 | 15,70 | 15,70 | -4,27% | - |
| 26.03.2026 | 16,40 | 16,40 | 16,10 | 16,40 | -0,61% | - |
| 25.03.2026 | 16,80 | 16,80 | 16,50 | 16,50 | 0,00% | - |
| 24.03.2026 | 16,50 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 23.03.2026 | 16,20 | 16,50 | 16,00 | 16,50 | 1,85% | - |
| 20.03.2026 | 16,50 | 16,50 | 16,20 | 16,20 | 0,62% | - |
| 19.03.2026 | 16,30 | 16,30 | 16,10 | 16,10 | -2,42% | - |
| 18.03.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | - |
| 17.03.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -1,81% | - |
| 16.03.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 13.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 12.03.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -0,61% | - |
| 11.03.2026 | 16,40 | 16,50 | 16,40 | 16,40 | 0,61% | - |
| 10.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 09.03.2026 | 16,70 | 16,80 | 16,00 | 16,00 | -5,88% | - |
| 06.03.2026 | 17,30 | 17,30 | 17,00 | 17,00 | 0,00% | - |
| 05.03.2026 | 17,50 | 17,50 | 17,00 | 17,00 | -2,30% | - |
| 04.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 03.03.2026 | 18,00 | 18,00 | 17,70 | 17,70 | 0,57% | - |
| 02.03.2026 | 18,00 | 18,00 | 17,60 | 17,60 | 2,33% | - |
| 27.02.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -4,44% | - |
| 26.02.2026 | 18,50 | 18,60 | 18,00 | 18,00 | 1,12% | - |
| 25.02.2026 | 18,10 | 18,20 | 17,80 | 17,80 | 2,89% | - |
| 24.02.2026 | 17,70 | 17,70 | 17,30 | 17,30 | -4,42% | - |
| 23.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 20.02.2026 | 18,30 | 18,30 | 17,70 | 17,70 | -0,56% | - |
| 19.02.2026 | 18,30 | 18,30 | 17,80 | 17,80 | -0,56% | - |
| 18.02.2026 | 18,40 | 18,40 | 17,90 | 17,90 | -0,56% | - |
| 17.02.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,70% | - |
| 16.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | - |
| 13.02.2026 | 18,00 | 18,00 | 17,40 | 17,40 | -4,92% | - |
| 12.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 11.02.2026 | 18,70 | 18,70 | 18,60 | 18,60 | 3,91% | - |
| 10.02.2026 | 18,80 | 18,80 | 17,90 | 17,90 | -0,56% | - |
| 09.02.2026 | 18,80 | 18,80 | 18,00 | 18,00 | 3,45% | - |
| 06.02.2026 | 18,20 | 18,20 | 17,40 | 17,40 | -1,69% | - |
| 05.02.2026 | 18,40 | 18,40 | 17,70 | 17,70 | 0,57% | - |
| 04.02.2026 | 18,30 | 18,30 | 17,60 | 17,60 | -0,56% | - |
| 03.02.2026 | 18,40 | 18,40 | 17,70 | 17,70 | 0,57% | - |
| 02.02.2026 | 18,20 | 18,20 | 17,60 | 17,60 | 0,00% | - |
| 30.01.2026 | 18,20 | 18,20 | 17,60 | 17,60 | 2,92% | - |
| 29.01.2026 | 17,50 | 17,50 | 17,10 | 17,10 | -3,93% | - |
| 28.01.2026 | 18,00 | 18,00 | 17,80 | 17,80 | -0,56% | - |
| 27.01.2026 | 18,10 | 18,10 | 17,90 | 17,90 | -1,10% | - |
| 26.01.2026 | 18,20 | 18,20 | 18,10 | 18,10 | -5,24% | - |
| 23.01.2026 | 19,30 | 19,30 | 19,10 | 19,10 | 7,30% | - |
| 22.01.2026 | 17,00 | 17,80 | 17,00 | 17,80 | 7,23% | - |
| 21.01.2026 | 16,40 | 16,60 | 16,10 | 16,60 | 3,75% | - |
| 20.01.2026 | 16,60 | 16,60 | 16,00 | 16,00 | -3,61% | - |
| 19.01.2026 | 16,60 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 16.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 15.01.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 14.01.2026 | 16,40 | 16,40 | 16,10 | 16,10 | 0,00% | - |
| 13.01.2026 | 16,30 | 16,30 | 16,10 | 16,10 | 2,55% | - |
| 12.01.2026 | 16,10 | 16,10 | 15,70 | 15,70 | 2,61% | - |
| 09.01.2026 | 16,00 | 16,00 | 15,30 | 15,30 | -0,65% | - |
| 08.01.2026 | 15,80 | 15,80 | 15,40 | 15,40 | 1,32% | - |
| 07.01.2026 | 15,80 | 15,90 | 15,20 | 15,20 | 1,33% | - |
| 06.01.2026 | 15,70 | 15,70 | 15,00 | 15,00 | 0,67% | - |
| 05.01.2026 | 15,40 | 15,40 | 14,90 | 14,90 | 0,68% | - |
| 02.01.2026 | 15,20 | 15,20 | 14,80 | 14,80 | -4,52% | - |
| 30.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 29.12.2025 | 15,50 | 15,60 | 14,80 | 14,80 | 0,00% | - |
| 23.12.2025 | 15,50 | 15,50 | 14,80 | 14,80 | 0,00% | - |