Loma Negra Compania Industrial Argentina Sociedad Anonima
[WKN: A2H5T5 | ISIN: US54150E1047]
Aktienkurse
8,325€
1,52%
Echtzeit-Aktienkurs Loma Negra Compania Industrial Argentina Sociedad Anonima
Bid:
Ask:
Aktienkurse zur Loma Negra Compania Industrial Argentina Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 8,10 | 8,25 | 8,05 | 8,25 | 0,61% | - |
| 24.08.2026 | 7,90 | 8,20 | 7,75 | 8,20 | 3,80% | - |
| 21.08.2026 | 7,90 | 8,00 | 7,90 | 7,90 | -0,63% | - |
| 20.08.2026 | 8,00 | 8,05 | 7,65 | 7,95 | -0,62% | - |
| 19.08.2026 | 7,80 | 8,10 | 7,80 | 8,00 | 1,27% | 10,00 |
| 18.08.2026 | 7,95 | 7,95 | 7,80 | 7,90 | -1,25% | - |
| 17.08.2026 | 8,10 | 8,10 | 7,95 | 8,00 | -1,23% | - |
| 14.08.2026 | 8,15 | 8,25 | 8,00 | 8,10 | -0,61% | 800,00 |
| 13.08.2026 | 8,30 | 8,40 | 8,15 | 8,15 | -1,81% | - |
| 12.08.2026 | 8,60 | 8,70 | 8,30 | 8,30 | -2,92% | - |
| 11.08.2026 | 8,75 | 8,85 | 8,55 | 8,55 | -3,93% | - |
| 10.08.2026 | 8,85 | 8,90 | 8,80 | 8,90 | 0,00% | - |
| 07.08.2026 | 9,15 | 9,25 | 8,90 | 8,90 | -4,30% | - |
| 06.08.2026 | 9,50 | 9,60 | 9,30 | 9,30 | -2,62% | - |
| 05.08.2026 | 9,40 | 9,60 | 9,40 | 9,55 | 0,53% | - |
| 04.08.2026 | 9,80 | 9,80 | 9,50 | 9,50 | -3,06% | - |
| 03.08.2026 | 9,80 | 9,80 | 9,65 | 9,80 | -1,51% | - |
| 31.07.2026 | 10,10 | 10,10 | 9,85 | 9,95 | -2,45% | - |
| 30.07.2026 | 9,85 | 10,20 | 9,65 | 10,20 | 2,00% | - |
| 29.07.2026 | 9,80 | 10,00 | 9,75 | 10,00 | 0,00% | - |
| 28.07.2026 | 10,00 | 10,10 | 9,90 | 10,00 | -0,99% | - |
| 27.07.2026 | 10,00 | 10,10 | 9,95 | 10,10 | 2,02% | - |
| 24.07.2026 | 10,30 | 10,30 | 9,90 | 9,90 | -4,81% | - |
| 23.07.2026 | 10,40 | 10,50 | 10,40 | 10,40 | -1,89% | - |
| 22.07.2026 | 9,90 | 10,60 | 9,90 | 10,60 | 6,00% | - |
| 21.07.2026 | 9,80 | 10,10 | 9,80 | 10,00 | 0,50% | - |
| 20.07.2026 | 9,60 | 9,95 | 9,60 | 9,95 | 2,05% | - |
| 17.07.2026 | 9,60 | 9,80 | 9,45 | 9,75 | -1,52% | - |
| 16.07.2026 | 9,90 | 10,10 | 9,90 | 9,90 | -1,00% | - |
| 15.07.2026 | 9,80 | 10,00 | 9,75 | 10,00 | 1,01% | - |
| 14.07.2026 | 9,65 | 9,90 | 9,65 | 9,90 | 1,54% | - |
| 13.07.2026 | 9,85 | 9,90 | 9,75 | 9,75 | -2,50% | - |
| 10.07.2026 | 9,40 | 10,00 | 9,40 | 10,00 | 5,26% | - |
| 09.07.2026 | 9,50 | 9,55 | 9,45 | 9,50 | -2,06% | - |
| 08.07.2026 | 9,85 | 9,85 | 9,65 | 9,70 | -1,52% | - |
| 07.07.2026 | 10,10 | 10,10 | 9,85 | 9,85 | -3,43% | - |
| 06.07.2026 | 10,20 | 10,30 | 10,10 | 10,20 | 0,99% | - |
| 03.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 02.07.2026 | 9,70 | 10,20 | 9,70 | 10,20 | 3,55% | - |
| 01.07.2026 | 9,90 | 9,90 | 9,65 | 9,85 | -1,01% | - |
| 30.06.2026 | 10,10 | 10,10 | 9,70 | 9,95 | -1,49% | - |
| 29.06.2026 | 9,95 | 10,40 | 9,90 | 10,10 | 1,00% | 250,00 |
| 26.06.2026 | 9,95 | 10,40 | 9,95 | 10,00 | 0,00% | 100,00 |
| 25.06.2026 | 9,85 | 10,00 | 9,80 | 10,00 | 0,00% | - |
| 24.06.2026 | 10,50 | 10,50 | 9,90 | 10,00 | -5,66% | - |
| 23.06.2026 | 10,20 | 10,60 | 10,20 | 10,60 | 2,91% | - |
| 22.06.2026 | 10,30 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 19.06.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -1,92% | - |
| 18.06.2026 | 10,20 | 10,50 | 10,10 | 10,40 | 2,97% | - |
| 17.06.2026 | 10,20 | 10,50 | 10,10 | 10,10 | -0,98% | - |
| 16.06.2026 | 10,40 | 10,40 | 10,20 | 10,20 | -2,86% | - |
| 15.06.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -2,78% | - |
| 12.06.2026 | 10,70 | 11,10 | 10,70 | 10,80 | 0,00% | 150,00 |
| 11.06.2026 | 9,65 | 10,80 | 9,65 | 10,80 | 10,20% | - |
| 10.06.2026 | 9,90 | 9,90 | 9,75 | 9,80 | -2,00% | - |
| 09.06.2026 | 9,30 | 10,00 | 9,30 | 10,00 | 5,26% | - |
| 08.06.2026 | 9,40 | 9,55 | 9,40 | 9,50 | -1,04% | - |
| 05.06.2026 | 9,60 | 9,70 | 9,60 | 9,60 | -1,54% | - |
| 04.06.2026 | 9,50 | 10,10 | 9,50 | 9,75 | 0,52% | - |
| 03.06.2026 | 9,80 | 9,95 | 9,70 | 9,70 | -2,02% | - |
| 02.06.2026 | 10,30 | 10,30 | 9,90 | 9,90 | -5,71% | - |
| 01.06.2026 | 10,10 | 10,60 | 10,10 | 10,50 | 1,94% | - |
| 29.05.2026 | 9,85 | 10,30 | 9,85 | 10,30 | 3,00% | - |
| 28.05.2026 | 10,00 | 10,30 | 10,00 | 10,00 | -1,96% | - |
| 27.05.2026 | 9,70 | 10,20 | 9,70 | 10,20 | 3,55% | - |
| 26.05.2026 | 9,30 | 9,85 | 9,30 | 9,85 | 5,91% | - |
| 25.05.2026 | 9,25 | 9,30 | 9,25 | 9,30 | -1,06% | - |
| 22.05.2026 | 9,55 | 9,60 | 9,10 | 9,40 | -2,59% | - |
| 21.05.2026 | 9,05 | 9,70 | 8,95 | 9,65 | 5,46% | - |
| 20.05.2026 | 8,80 | 9,15 | 8,80 | 9,15 | 2,81% | - |
| 19.05.2026 | 9,10 | 9,15 | 8,90 | 8,90 | -4,30% | - |
| 18.05.2026 | 8,70 | 9,30 | 8,70 | 9,30 | 5,08% | - |
| 15.05.2026 | 9,00 | 9,15 | 8,85 | 8,85 | -2,75% | - |
| 14.05.2026 | 8,75 | 9,20 | 8,75 | 9,10 | 2,25% | 100,00 |
| 13.05.2026 | 8,85 | 9,05 | 8,85 | 8,90 | -1,66% | - |
| 12.05.2026 | 9,10 | 9,15 | 9,05 | 9,05 | -2,16% | - |
| 11.05.2026 | 9,15 | 9,30 | 9,15 | 9,25 | 0,00% | - |
| 08.05.2026 | 9,25 | 9,25 | 9,05 | 9,25 | -1,60% | - |
| 07.05.2026 | 9,75 | 9,95 | 9,40 | 9,40 | -5,53% | - |
| 06.05.2026 | 9,45 | 10,00 | 9,45 | 9,95 | 4,19% | - |
| 05.05.2026 | 8,80 | 9,55 | 8,80 | 9,55 | 6,70% | - |
| 04.05.2026 | 8,85 | 9,05 | 8,85 | 8,95 | -4,28% | - |
| 30.04.2026 | 9,05 | 9,35 | 9,05 | 9,35 | 1,08% | - |
| 29.04.2026 | 9,30 | 9,40 | 9,25 | 9,25 | -2,12% | - |
| 28.04.2026 | 9,00 | 9,45 | 9,00 | 9,45 | 3,28% | - |
| 27.04.2026 | 9,25 | 9,50 | 9,15 | 9,15 | -2,66% | - |
| 24.04.2026 | 9,30 | 9,40 | 9,30 | 9,40 | -0,53% | - |
| 23.04.2026 | 9,50 | 9,80 | 9,40 | 9,45 | -3,08% | - |
| 22.04.2026 | 9,60 | 9,80 | 9,60 | 9,75 | 0,00% | - |
| 21.04.2026 | 9,70 | 9,75 | 9,70 | 9,75 | -0,51% | - |
| 20.04.2026 | 9,40 | 9,90 | 9,40 | 9,80 | 2,08% | - |
| 17.04.2026 | 9,60 | 9,70 | 9,60 | 9,60 | -1,03% | - |
| 16.04.2026 | 9,45 | 9,70 | 9,45 | 9,70 | 1,04% | - |
| 15.04.2026 | 9,60 | 9,65 | 9,55 | 9,60 | -1,03% | - |
| 14.04.2026 | 9,60 | 9,95 | 9,55 | 9,70 | -0,51% | - |
| 13.04.2026 | 9,65 | 9,90 | 9,65 | 9,75 | 0,00% | - |
| 10.04.2026 | 9,65 | 10,00 | 9,65 | 9,75 | -1,02% | - |
| 09.04.2026 | 9,70 | 9,85 | 9,70 | 9,85 | 0,51% | - |
| 08.04.2026 | 9,80 | 9,80 | 9,75 | 9,80 | 0,51% | - |
| 07.04.2026 | 9,70 | 9,90 | 9,50 | 9,75 | 2,09% | - |