18,350€
-0,27%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,40 | 18,90 | 18,15 | 18,40 | -0,54% | - |
| 28.09.2026 | 18,50 | 18,85 | 18,25 | 18,50 | -0,27% | - |
| 25.09.2026 | 18,45 | 18,80 | 17,65 | 18,55 | 1,37% | - |
| 24.09.2026 | 17,80 | 18,35 | 17,35 | 18,30 | 2,52% | - |
| 23.09.2026 | 17,95 | 18,10 | 17,75 | 17,85 | -0,83% | - |
| 22.09.2026 | 18,05 | 18,40 | 17,65 | 18,00 | 0,56% | - |
| 21.09.2026 | 17,70 | 18,10 | 17,45 | 17,90 | 1,99% | - |
| 18.09.2026 | 17,70 | 18,05 | 17,40 | 17,55 | -0,57% | - |
| 17.09.2026 | 17,70 | 18,20 | 17,45 | 17,65 | 0,00% | - |
| 16.09.2026 | 17,40 | 17,75 | 17,05 | 17,65 | 2,92% | - |
| 15.09.2026 | 17,30 | 17,55 | 16,95 | 17,15 | -1,44% | - |
| 14.09.2026 | 17,30 | 17,55 | 16,95 | 17,40 | 1,16% | - |
| 11.09.2026 | 16,90 | 17,25 | 16,65 | 17,20 | 1,78% | - |
| 10.09.2026 | 16,80 | 17,20 | 16,50 | 16,90 | 1,81% | - |
| 09.09.2026 | 16,80 | 17,15 | 16,40 | 16,60 | -5,41% | - |
| 08.09.2026 | 17,40 | 17,65 | 16,95 | 17,55 | 0,57% | - |
| 07.09.2026 | 17,45 | 17,55 | 17,35 | 17,45 | -0,57% | - |
| 04.09.2026 | 17,30 | 17,70 | 16,90 | 17,55 | 1,45% | - |
| 03.09.2026 | 17,15 | 17,55 | 17,05 | 17,30 | 0,58% | - |
| 02.09.2026 | 16,95 | 17,40 | 16,55 | 17,20 | 2,38% | - |
| 01.09.2026 | 16,90 | 17,35 | 16,50 | 16,80 | 0,90% | - |
| 31.08.2026 | 17,05 | 17,40 | 16,60 | 16,65 | -2,92% | - |
| 28.08.2026 | 17,30 | 17,65 | 17,00 | 17,15 | -1,72% | - |
| 27.08.2026 | 17,65 | 17,70 | 16,95 | 17,45 | 0,29% | - |
| 26.08.2026 | 17,70 | 18,10 | 17,30 | 17,40 | -0,85% | - |
| 25.08.2026 | 16,85 | 17,85 | 16,75 | 17,55 | 3,54% | - |
| 24.08.2026 | 17,40 | 17,80 | 16,70 | 16,95 | -1,45% | - |
| 21.08.2026 | 17,65 | 18,15 | 16,75 | 17,20 | -1,43% | - |
| 20.08.2026 | 20,60 | 22,20 | 17,45 | 17,45 | -16,51% | - |
| 19.08.2026 | 20,80 | 21,10 | 20,15 | 20,90 | 0,48% | - |
| 18.08.2026 | 21,40 | 21,60 | 20,70 | 20,80 | -1,65% | - |
| 17.08.2026 | 21,50 | 21,80 | 21,00 | 21,15 | -1,63% | - |
| 14.08.2026 | 21,60 | 21,90 | 20,85 | 21,50 | 1,90% | - |
| 13.08.2026 | 21,10 | 21,40 | 20,80 | 21,10 | -3,21% | - |
| 12.08.2026 | 21,40 | 22,10 | 21,10 | 21,80 | 0,00% | - |
| 11.08.2026 | 21,40 | 21,90 | 20,95 | 21,80 | 0,00% | - |
| 10.08.2026 | 21,80 | 22,10 | 21,40 | 21,80 | 2,35% | - |
| 07.08.2026 | 21,60 | 22,00 | 21,15 | 21,30 | -1,39% | - |
| 06.08.2026 | 21,60 | 22,00 | 21,30 | 21,60 | 0,93% | - |
| 05.08.2026 | 21,40 | 21,90 | 21,10 | 21,40 | 2,15% | - |
| 04.08.2026 | 21,00 | 21,30 | 20,25 | 20,95 | 2,95% | - |
| 03.08.2026 | 20,35 | 20,70 | 20,05 | 20,35 | 0,00% | - |
| 31.07.2026 | 20,15 | 20,65 | 19,90 | 20,35 | 2,26% | - |
| 30.07.2026 | 19,90 | 20,35 | 19,85 | 19,90 | -1,73% | - |
| 29.07.2026 | 21,10 | 21,30 | 20,15 | 20,25 | -1,46% | - |
| 28.07.2026 | 20,55 | 20,60 | 20,55 | 20,55 | 1,48% | - |
| 27.07.2026 | 20,45 | 21,00 | 20,05 | 20,25 | -1,70% | - |
| 24.07.2026 | 20,60 | 21,20 | 20,20 | 20,60 | -0,48% | - |
| 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% | - |