20,700€
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 20,60 | 20,70 | 20,60 | 20,70 | 0,00% | - |
| 23.07.2026 | 21,00 | 21,15 | 20,40 | 20,70 | -0,48% | - |
| 22.07.2026 | 20,90 | 21,20 | 20,70 | 20,80 | 0,97% | - |
| 21.07.2026 | 20,50 | 20,80 | 20,20 | 20,60 | -1,44% | - |
| 20.07.2026 | 20,90 | 21,50 | 20,65 | 20,90 | -1,18% | - |
| 17.07.2026 | 21,30 | 21,40 | 20,90 | 21,15 | -1,17% | - |
| 16.07.2026 | 21,10 | 21,40 | 20,40 | 21,40 | 1,90% | - |
| 15.07.2026 | 21,00 | 21,50 | 20,55 | 21,00 | 0,48% | - |
| 14.07.2026 | 20,90 | 21,40 | 20,40 | 20,90 | -1,88% | - |
| 13.07.2026 | 21,20 | 21,30 | 21,20 | 21,30 | -0,93% | - |
| 10.07.2026 | 21,30 | 21,60 | 21,05 | 21,50 | -0,92% | - |
| 09.07.2026 | 21,80 | 22,30 | 21,30 | 21,70 | 0,46% | - |
| 08.07.2026 | 21,90 | 22,10 | 21,25 | 21,60 | -4,00% | - |
| 07.07.2026 | 22,50 | 23,40 | 22,00 | 22,50 | 0,90% | - |
| 06.07.2026 | 22,40 | 22,90 | 22,00 | 22,30 | -4,70% | - |
| 01.07.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 0,43% | - |
| 30.06.2026 | 23,30 | 23,70 | 22,90 | 23,30 | 0,43% | - |
| 29.06.2026 | 23,40 | 23,40 | 23,00 | 23,20 | -1,69% | - |
| 26.06.2026 | 23,60 | 23,60 | 23,50 | 23,60 | 3,06% | - |
| 25.06.2026 | 23,00 | 23,60 | 22,50 | 22,90 | 1,33% | - |
| 24.06.2026 | 22,60 | 23,10 | 22,20 | 22,60 | 0,00% | - |
| 23.06.2026 | 22,80 | 23,00 | 22,30 | 22,60 | -3,42% | - |
| 22.06.2026 | 23,30 | 23,40 | 23,20 | 23,40 | 0,43% | - |
| 19.06.2026 | 23,30 | 23,40 | 23,30 | 23,30 | 4,95% | - |
| 18.06.2026 | 22,00 | 22,60 | 21,90 | 22,20 | 1,83% | - |
| 17.06.2026 | 21,60 | 22,00 | 21,40 | 21,80 | 0,93% | - |
| 16.06.2026 | 21,80 | 23,00 | 21,40 | 21,60 | -3,57% | - |
| 15.06.2026 | 22,10 | 22,40 | 22,10 | 22,40 | -0,44% | - |
| 12.06.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 4,65% | - |
| 11.06.2026 | 21,50 | 21,80 | 21,20 | 21,50 | 0,47% | - |
| 10.06.2026 | 21,30 | 21,40 | 21,20 | 21,40 | 4,65% | - |
| 09.06.2026 | 20,40 | 21,70 | 19,90 | 20,45 | 0,99% | - |
| 08.06.2026 | 19,70 | 20,35 | 19,30 | 20,25 | 1,76% | - |
| 05.06.2026 | 19,90 | 20,05 | 19,55 | 19,90 | 0,00% | - |
| 04.06.2026 | 19,70 | 20,15 | 19,15 | 19,90 | -4,33% | - |
| 03.06.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 02.06.2026 | 20,70 | 21,00 | 20,20 | 20,70 | -0,72% | - |
| 01.06.2026 | 20,70 | 21,10 | 20,35 | 20,85 | 0,48% | - |
| 29.05.2026 | 20,90 | 21,30 | 20,50 | 20,75 | -0,72% | - |
| 28.05.2026 | 21,30 | 21,40 | 20,50 | 20,90 | -0,71% | - |
| 27.05.2026 | 20,80 | 21,40 | 20,50 | 21,05 | 3,69% | - |
| 26.05.2026 | 20,05 | 20,40 | 19,70 | 20,30 | 1,50% | - |
| 25.05.2026 | 20,00 | 20,20 | 20,00 | 20,00 | -1,23% | - |
| 22.05.2026 | 19,50 | 20,75 | 18,90 | 20,25 | 5,47% | - |
| 21.05.2026 | 19,55 | 20,35 | 19,00 | 19,20 | -1,79% | - |
| 20.05.2026 | 19,65 | 20,35 | 19,45 | 19,55 | -3,69% | - |
| 19.05.2026 | 20,20 | 21,10 | 19,60 | 20,30 | 1,75% | - |
| 18.05.2026 | 20,05 | 20,30 | 19,70 | 19,95 | -1,97% | - |
| 15.05.2026 | 20,80 | 21,00 | 20,10 | 20,35 | -1,69% | - |
| 14.05.2026 | 20,30 | 20,85 | 20,00 | 20,70 | -0,24% | - |
| 13.05.2026 | 20,60 | 21,30 | 20,35 | 20,75 | 1,72% | - |
| 12.05.2026 | 20,65 | 21,00 | 20,15 | 20,40 | -1,92% | - |
| 11.05.2026 | 20,70 | 21,45 | 20,20 | 20,80 | -0,95% | - |
| 08.05.2026 | 20,70 | 21,40 | 20,50 | 21,00 | 1,45% | - |
| 07.05.2026 | 20,55 | 21,80 | 19,70 | 20,70 | 0,73% | - |
| 06.05.2026 | 20,30 | 21,00 | 20,00 | 20,55 | 0,98% | - |
| 05.05.2026 | 19,95 | 20,60 | 19,65 | 20,35 | 2,01% | - |
| 04.05.2026 | 20,40 | 20,50 | 19,40 | 19,95 | -1,72% | - |
| 30.04.2026 | 19,65 | 20,50 | 19,30 | 20,30 | 4,10% | - |
| 29.04.2026 | 19,90 | 20,30 | 19,40 | 19,50 | -3,23% | - |
| 28.04.2026 | 19,35 | 20,25 | 18,85 | 20,15 | 5,22% | - |
| 27.04.2026 | 18,85 | 19,45 | 18,60 | 19,15 | 1,59% | - |
| 24.04.2026 | 19,40 | 19,55 | 18,10 | 18,85 | -1,82% | - |
| 23.04.2026 | 17,70 | 19,70 | 17,25 | 19,20 | 9,40% | - |
| 22.04.2026 | 17,70 | 18,10 | 17,30 | 17,55 | 1,15% | - |
| 21.04.2026 | 17,30 | 17,65 | 17,10 | 17,35 | 0,00% | - |
| 20.04.2026 | 17,35 | 17,60 | 16,75 | 17,35 | 6,12% | - |
| 17.04.2026 | 16,50 | 16,55 | 16,20 | 16,35 | 0,93% | - |
| 16.04.2026 | 16,35 | 16,55 | 16,10 | 16,20 | -0,31% | - |
| 15.04.2026 | 16,35 | 16,85 | 16,05 | 16,25 | -1,81% | - |
| 14.04.2026 | 16,55 | 16,70 | 16,15 | 16,55 | -0,30% | - |
| 13.04.2026 | 16,30 | 16,60 | 15,85 | 16,60 | 1,53% | - |
| 10.04.2026 | 16,40 | 16,55 | 16,05 | 16,35 | 2,51% | - |
| 09.04.2026 | 16,25 | 16,40 | 15,55 | 15,95 | -5,34% | - |
| 08.04.2026 | 16,15 | 17,40 | 16,00 | 16,85 | 4,01% | - |
| 07.04.2026 | 16,05 | 17,00 | 15,65 | 16,20 | 0,93% | - |
| 02.04.2026 | 16,25 | 16,35 | 15,75 | 16,05 | -2,73% | - |
| 01.04.2026 | 16,10 | 16,60 | 15,95 | 16,50 | 4,43% | - |
| 31.03.2026 | 15,90 | 16,20 | 15,70 | 15,80 | -0,63% | - |
| 30.03.2026 | 16,05 | 16,65 | 15,85 | 15,90 | -0,62% | - |
| 27.03.2026 | 16,30 | 16,55 | 15,85 | 16,00 | -0,93% | - |
| 26.03.2026 | 16,80 | 16,95 | 16,15 | 16,15 | -4,44% | 250,00 |
| 25.03.2026 | 17,30 | 17,50 | 16,90 | 16,90 | -1,74% | - |
| 24.03.2026 | 16,95 | 17,30 | 16,55 | 17,20 | 1,18% | - |
| 23.03.2026 | 16,55 | 17,45 | 16,25 | 17,00 | 2,41% | - |
| 20.03.2026 | 16,90 | 17,05 | 16,40 | 16,60 | -1,19% | - |
| 19.03.2026 | 16,70 | 17,00 | 16,25 | 16,80 | 0,90% | - |
| 18.03.2026 | 16,85 | 17,10 | 16,60 | 16,65 | -0,60% | 1,00 |
| 17.03.2026 | 16,80 | 17,00 | 16,65 | 16,75 | 0,00% | - |
| 16.03.2026 | 16,90 | 17,20 | 16,65 | 16,75 | -1,18% | - |
| 13.03.2026 | 16,80 | 17,10 | 16,65 | 16,95 | 2,11% | - |
| 12.03.2026 | 16,90 | 17,00 | 16,50 | 16,60 | -0,90% | - |
| 11.03.2026 | 16,85 | 17,05 | 16,65 | 16,75 | -0,89% | - |
| 10.03.2026 | 16,75 | 17,05 | 16,55 | 16,90 | 3,05% | - |
| 09.03.2026 | 17,15 | 17,30 | 16,05 | 16,40 | -3,24% | - |
| 06.03.2026 | 17,75 | 18,15 | 16,75 | 16,95 | -5,04% | - |
| 05.03.2026 | 17,85 | 18,05 | 17,70 | 17,85 | 0,28% | - |
| 04.03.2026 | 17,85 | 18,95 | 17,55 | 17,80 | -3,00% | - |
| 03.03.2026 | 18,40 | 18,55 | 17,20 | 18,35 | -1,08% | - |
| 02.03.2026 | 18,35 | 18,85 | 17,75 | 18,55 | 3,63% | - |