14,250€
1,06%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,05 | 14,60 | 14,00 | 14,25 | 1,06% | - |
| 05.06.2025 | 14,30 | 14,35 | 14,05 | 14,10 | -1,05% | - |
| 04.06.2025 | 14,25 | 14,50 | 14,20 | 14,25 | 0,00% | - |
| 03.06.2025 | 14,00 | 14,50 | 13,90 | 14,25 | 1,79% | - |
| 02.06.2025 | 14,35 | 14,35 | 13,95 | 14,00 | -2,44% | - |
| 30.05.2025 | 14,45 | 14,45 | 14,25 | 14,35 | -0,69% | - |
| 29.05.2025 | 14,20 | 14,50 | 14,05 | 14,45 | 2,12% | - |
| 28.05.2025 | 14,10 | 14,30 | 13,95 | 14,15 | 0,35% | - |
| 27.05.2025 | 13,75 | 14,25 | 13,65 | 14,10 | 1,81% | - |
| 26.05.2025 | 13,80 | 13,90 | 13,75 | 13,85 | 0,36% | - |
| 23.05.2025 | 14,05 | 14,05 | 13,65 | 13,80 | -1,43% | - |
| 22.05.2025 | 13,95 | 14,10 | 13,90 | 14,00 | 0,00% | - |
| 21.05.2025 | 14,60 | 14,60 | 13,90 | 14,00 | -4,44% | - |
| 20.05.2025 | 14,65 | 14,80 | 14,50 | 14,65 | 0,00% | - |
| 19.05.2025 | 14,60 | 14,80 | 14,25 | 14,65 | 0,34% | - |
| 16.05.2025 | 14,60 | 14,85 | 14,50 | 14,60 | 0,00% | - |
| 15.05.2025 | 14,50 | 14,85 | 14,35 | 14,60 | 0,34% | - |
| 14.05.2025 | 14,95 | 15,20 | 14,55 | 14,55 | -3,32% | - |
| 13.05.2025 | 14,95 | 15,30 | 14,70 | 15,05 | 0,67% | - |
| 12.05.2025 | 14,25 | 15,25 | 14,25 | 14,95 | 5,28% | - |
| 09.05.2025 | 14,40 | 15,20 | 14,10 | 14,20 | -1,39% | - |
| 08.05.2025 | 13,85 | 14,55 | 13,85 | 14,40 | 3,97% | - |
| 07.05.2025 | 13,70 | 13,95 | 13,65 | 13,85 | 1,09% | - |
| 06.05.2025 | 13,80 | 14,00 | 13,35 | 13,70 | -1,08% | - |
| 05.05.2025 | 14,25 | 14,25 | 13,80 | 13,85 | -2,46% | - |
| 02.05.2025 | 13,35 | 14,20 | 13,35 | 14,20 | 6,37% | - |
| 30.04.2025 | 13,35 | 13,45 | 12,85 | 13,35 | 0,38% | - |
| 29.04.2025 | 12,85 | 13,40 | 12,80 | 13,30 | 3,10% | - |
| 28.04.2025 | 13,00 | 13,30 | 12,70 | 12,90 | -1,15% | - |
| 25.04.2025 | 12,90 | 13,40 | 12,30 | 13,05 | 0,38% | - |
| 24.04.2025 | 14,00 | 14,50 | 12,70 | 13,00 | -6,81% | - |
| 23.04.2025 | 13,70 | 14,65 | 13,70 | 13,95 | 1,82% | - |
| 22.04.2025 | 13,30 | 13,80 | 13,30 | 13,70 | -1,79% | - |
| 17.04.2025 | 14,10 | 14,10 | 13,75 | 13,95 | 1,09% | - |
| 16.04.2025 | 14,30 | 14,30 | 13,55 | 13,80 | -3,16% | - |
| 15.04.2025 | 14,20 | 14,45 | 14,15 | 14,25 | 0,35% | - |
| 14.04.2025 | 14,25 | 14,65 | 13,95 | 14,20 | -0,70% | - |
| 11.04.2025 | 14,20 | 14,35 | 13,65 | 14,30 | 0,35% | - |
| 10.04.2025 | 14,40 | 15,15 | 13,85 | 14,25 | -5,63% | - |
| 09.04.2025 | 13,80 | 15,45 | 13,50 | 15,10 | 9,42% | - |
| 07.04.2025 | 13,90 | 14,05 | 13,05 | 13,80 | -0,72% | - |
| 04.04.2025 | 15,40 | 15,40 | 13,40 | 13,90 | -5,76% | - |
| 03.04.2025 | 16,05 | 16,30 | 14,60 | 14,75 | -8,39% | - |
| 02.04.2025 | 15,75 | 16,20 | 15,75 | 16,10 | 0,31% | - |
| 01.04.2025 | 15,70 | 16,15 | 15,65 | 16,05 | 2,23% | - |
| 31.03.2025 | 15,80 | 16,15 | 15,70 | 15,70 | -1,26% | - |
| 28.03.2025 | 16,30 | 17,00 | 15,80 | 15,90 | -2,45% | - |
| 27.03.2025 | 16,45 | 17,50 | 16,00 | 16,30 | -0,91% | - |
| 26.03.2025 | 16,50 | 16,90 | 16,35 | 16,45 | -0,30% | - |
| 25.03.2025 | 16,60 | 16,90 | 16,20 | 16,50 | -0,60% | - |
| 24.03.2025 | 16,00 | 16,80 | 16,00 | 16,60 | 2,47% | - |
| 21.03.2025 | 16,20 | 16,40 | 15,75 | 16,20 | -0,31% | - |
| 20.03.2025 | 16,25 | 16,40 | 16,05 | 16,25 | -0,31% | - |
| 19.03.2025 | 15,80 | 16,40 | 15,80 | 16,30 | 3,16% | - |
| 18.03.2025 | 16,00 | 16,15 | 15,70 | 15,80 | -0,94% | - |
| 17.03.2025 | 15,90 | 16,20 | 15,80 | 15,95 | 0,63% | - |
| 14.03.2025 | 15,70 | 16,00 | 15,65 | 15,85 | -0,31% | - |
| 13.03.2025 | 16,35 | 16,45 | 15,65 | 15,90 | -0,31% | - |
| 12.03.2025 | 15,60 | 16,35 | 15,60 | 15,95 | 2,90% | - |
| 11.03.2025 | 15,60 | 15,90 | 15,40 | 15,50 | 0,32% | - |
| 10.03.2025 | 16,10 | 16,40 | 15,45 | 15,45 | -4,63% | - |
| 07.03.2025 | 16,25 | 16,25 | 15,80 | 16,20 | -0,31% | - |
| 06.03.2025 | 16,00 | 16,40 | 15,90 | 16,25 | 0,93% | - |
| 05.03.2025 | 16,25 | 16,65 | 15,95 | 16,10 | -1,23% | - |
| 04.03.2025 | 17,00 | 17,05 | 16,25 | 16,30 | -4,12% | - |
| 03.03.2025 | 17,85 | 17,90 | 16,90 | 17,00 | -4,49% | - |
| 28.02.2025 | 18,00 | 18,00 | 17,50 | 17,80 | 1,14% | - |
| 27.02.2025 | 17,85 | 18,15 | 17,60 | 17,60 | -1,68% | - |
| 26.02.2025 | 17,85 | 18,30 | 17,85 | 17,90 | 0,00% | - |
| 25.02.2025 | 18,45 | 18,45 | 17,65 | 17,90 | -1,10% | - |
| 24.02.2025 | 18,40 | 19,20 | 18,10 | 18,10 | -2,16% | - |
| 21.02.2025 | 19,20 | 19,95 | 18,40 | 18,50 | -3,65% | - |
| 20.02.2025 | 19,85 | 20,60 | 19,20 | 19,20 | -3,52% | - |
| 19.02.2025 | 19,95 | 20,60 | 19,80 | 19,90 | -0,50% | - |
| 18.02.2025 | 19,85 | 20,50 | 19,75 | 20,00 | 0,50% | - |
| 17.02.2025 | 20,00 | 20,00 | 19,80 | 19,90 | 0,25% | - |
| 14.02.2025 | 19,15 | 19,85 | 18,80 | 19,85 | 3,39% | - |
| 13.02.2025 | 19,20 | 19,85 | 18,85 | 19,20 | 0,00% | - |
| 12.02.2025 | 19,85 | 20,35 | 19,20 | 19,20 | -3,27% | - |
| 11.02.2025 | 20,40 | 20,40 | 19,85 | 19,85 | -2,70% | - |
| 10.02.2025 | 20,00 | 20,60 | 19,90 | 20,40 | 0,00% | - |
| 07.02.2025 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 06.02.2025 | 20,40 | 20,90 | 20,35 | 20,40 | 0,00% | - |
| 05.02.2025 | 20,15 | 20,70 | 18,70 | 20,40 | 0,25% | - |
| 04.02.2025 | 20,40 | 21,00 | 20,20 | 20,35 | -0,25% | - |
| 03.02.2025 | 20,15 | 20,60 | 19,90 | 20,40 | -0,49% | - |
| 31.01.2025 | 20,35 | 20,80 | 20,20 | 20,50 | 0,74% | - |
| 30.01.2025 | 20,50 | 20,80 | 20,35 | 20,35 | -1,21% | - |
| 29.01.2025 | 20,55 | 21,45 | 20,35 | 20,60 | 0,24% | - |
| 28.01.2025 | 20,70 | 21,30 | 20,15 | 20,55 | -0,72% | - |
| 27.01.2025 | 21,10 | 21,60 | 20,45 | 20,70 | -0,96% | - |
| 24.01.2025 | 23,80 | 24,10 | 20,90 | 20,90 | -11,44% | - |
| 23.01.2025 | 18,95 | 24,20 | 18,90 | 23,60 | 24,54% | - |
| 22.01.2025 | 18,90 | 19,05 | 18,60 | 18,95 | 0,53% | - |
| 21.01.2025 | 18,50 | 18,95 | 18,45 | 18,85 | 1,34% | - |
| 20.01.2025 | 18,65 | 18,70 | 18,55 | 18,60 | -0,53% | - |
| 17.01.2025 | 18,70 | 19,10 | 18,45 | 18,70 | 0,00% | - |
| 16.01.2025 | 18,60 | 18,95 | 18,45 | 18,70 | 0,81% | - |
| 15.01.2025 | 18,30 | 18,80 | 17,95 | 18,55 | 1,09% | - |
| 14.01.2025 | 17,85 | 18,35 | 17,85 | 18,35 | 2,51% | - |