101,000€
0,45%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 100,50 | 101,00 | 100,14 | 100,95 | 0,40% | - |
| 18.12.2024 | 105,53 | 106,20 | 100,25 | 100,55 | -4,71% | - |
| 17.12.2024 | 108,08 | 108,28 | 104,35 | 105,53 | -2,29% | - |
| 16.12.2024 | 107,43 | 109,08 | 106,93 | 108,00 | 0,58% | - |
| 13.12.2024 | 110,03 | 110,53 | 107,30 | 107,38 | -2,63% | - |
| 12.12.2024 | 111,63 | 111,93 | 109,98 | 110,28 | -1,32% | - |
| 11.12.2024 | 110,78 | 112,65 | 110,40 | 111,75 | 0,99% | - |
| 10.12.2024 | 112,45 | 113,43 | 109,48 | 110,65 | -1,60% | - |
| 09.12.2024 | 113,63 | 116,60 | 111,93 | 112,45 | -1,25% | 80,00 |
| 06.12.2024 | 113,33 | 114,70 | 112,08 | 113,88 | 0,49% | - |
| 05.12.2024 | 112,05 | 113,58 | 110,98 | 113,33 | 1,12% | - |
| 04.12.2024 | 111,58 | 112,90 | 110,45 | 112,08 | 0,31% | - |
| 03.12.2024 | 111,75 | 113,15 | 110,40 | 111,73 | 0,00% | - |
| 02.12.2024 | 111,73 | 112,98 | 110,23 | 111,73 | -0,13% | - |
| 29.11.2024 | 110,83 | 112,38 | 108,45 | 111,88 | 0,95% | - |
| 28.11.2024 | 110,38 | 110,88 | 110,38 | 110,83 | 0,41% | - |
| 27.11.2024 | 113,43 | 114,13 | 109,75 | 110,38 | -2,77% | - |
| 26.11.2024 | 114,55 | 114,88 | 112,13 | 113,53 | -1,13% | - |
| 25.11.2024 | 111,23 | 117,03 | 110,68 | 114,83 | 3,35% | 10,00 |
| 22.11.2024 | 108,50 | 111,28 | 108,50 | 111,10 | 1,90% | - |
| 21.11.2024 | 105,63 | 109,43 | 105,43 | 109,03 | 3,07% | - |
| 20.11.2024 | 105,10 | 106,60 | 104,70 | 105,78 | 0,31% | - |
| 19.11.2024 | 108,78 | 109,28 | 105,00 | 105,45 | -3,19% | 25,00 |
| 18.11.2024 | 106,28 | 111,20 | 105,68 | 108,93 | 2,54% | - |
| 15.11.2024 | 106,78 | 108,43 | 105,78 | 106,23 | -0,70% | - |
| 14.11.2024 | 105,48 | 108,38 | 105,45 | 106,98 | 1,47% | 5,00 |
| 13.11.2024 | 106,15 | 107,58 | 104,93 | 105,43 | -0,87% | - |
| 12.11.2024 | 105,43 | 107,20 | 104,95 | 106,35 | 0,93% | - |
| 11.11.2024 | 104,15 | 107,55 | 104,15 | 105,38 | 1,20% | - |
| 08.11.2024 | 100,73 | 104,68 | 100,38 | 104,13 | 3,02% | - |
| 07.11.2024 | 100,80 | 102,05 | 99,57 | 101,08 | 0,62% | - |
| 06.11.2024 | 100,85 | 105,25 | 98,88 | 100,45 | 1,09% | - |
| 05.11.2024 | 92,99 | 102,85 | 92,50 | 99,37 | 6,78% | 30,00 |
| 04.11.2024 | 92,47 | 95,17 | 91,50 | 93,06 | 0,65% | 145,00 |
| 01.11.2024 | 90,89 | 93,67 | 90,82 | 92,46 | 1,79% | - |
| 31.10.2024 | 90,89 | 91,40 | 90,00 | 90,83 | 0,07% | - |
| 30.10.2024 | 90,65 | 92,10 | 90,04 | 90,77 | 0,07% | 25,00 |
| 29.10.2024 | 94,51 | 94,56 | 89,75 | 90,71 | -3,94% | - |
| 28.10.2024 | 93,36 | 95,01 | 93,35 | 94,43 | 1,30% | - |
| 25.10.2024 | 95,66 | 96,43 | 93,10 | 93,22 | -2,67% | - |
| 24.10.2024 | 92,81 | 96,14 | 92,46 | 95,78 | 3,07% | 49,00 |
| 23.10.2024 | 92,27 | 93,40 | 91,90 | 92,93 | 0,69% | - |
| 22.10.2024 | 95,23 | 95,88 | 92,21 | 92,29 | -3,28% | - |
| 21.10.2024 | 96,39 | 97,13 | 95,22 | 95,42 | -1,08% | - |
| 18.10.2024 | 95,68 | 96,86 | 94,79 | 96,46 | 0,80% | - |
| 17.10.2024 | 96,33 | 97,12 | 94,99 | 95,69 | -0,36% | - |
| 16.10.2024 | 94,99 | 96,63 | 94,85 | 96,04 | 0,88% | 50,00 |
| 15.10.2024 | 95,26 | 96,37 | 94,15 | 95,20 | -0,06% | - |
| 14.10.2024 | 95,79 | 96,22 | 94,96 | 95,26 | -0,50% | - |
| 11.10.2024 | 95,14 | 96,15 | 94,86 | 95,74 | 0,50% | - |
| 10.10.2024 | 97,60 | 97,82 | 95,03 | 95,26 | -2,50% | - |
| 09.10.2024 | 97,40 | 98,27 | 97,11 | 97,70 | 0,08% | - |
| 08.10.2024 | 98,61 | 98,82 | 96,87 | 97,62 | -1,10% | - |
| 07.10.2024 | 96,39 | 99,04 | 95,03 | 98,71 | 2,30% | - |
| 04.10.2024 | 96,63 | 98,82 | 95,60 | 96,49 | -0,23% | - |
| 03.10.2024 | 97,76 | 97,92 | 96,10 | 96,71 | -0,97% | - |
| 02.10.2024 | 97,94 | 98,28 | 97,10 | 97,66 | -0,46% | - |
| 01.10.2024 | 96,51 | 99,13 | 96,36 | 98,11 | 1,59% | - |
| 30.09.2024 | 95,98 | 97,03 | 95,27 | 96,57 | 0,80% | - |
| 27.09.2024 | 95,64 | 96,95 | 95,11 | 95,80 | 0,06% | - |
| 26.09.2024 | 94,55 | 96,66 | 94,43 | 95,74 | 1,37% | - |
| 25.09.2024 | 95,54 | 96,11 | 94,26 | 94,45 | -1,06% | - |
| 24.09.2024 | 95,84 | 96,16 | 94,47 | 95,46 | -0,35% | 19,00 |
| 23.09.2024 | 94,47 | 96,09 | 93,48 | 95,80 | 0,96% | - |
| 20.09.2024 | 93,30 | 95,33 | 93,06 | 94,89 | 1,49% | - |
| 19.09.2024 | 91,32 | 94,10 | 91,32 | 93,50 | 2,01% | - |
| 18.09.2024 | 90,69 | 92,96 | 90,42 | 91,66 | 0,85% | - |
| 17.09.2024 | 88,97 | 91,56 | 88,94 | 90,89 | 1,99% | - |
| 16.09.2024 | 88,33 | 89,13 | 87,64 | 89,12 | 0,87% | - |
| 13.09.2024 | 85,52 | 89,22 | 85,45 | 88,35 | 3,36% | - |
| 12.09.2024 | 85,60 | 85,90 | 84,33 | 85,48 | -0,12% | 6,00 |
| 11.09.2024 | 85,52 | 85,65 | 83,31 | 85,58 | 0,07% | - |
| 10.09.2024 | 84,53 | 85,52 | 84,10 | 85,52 | 1,10% | - |
| 09.09.2024 | 83,08 | 85,64 | 83,08 | 84,59 | 1,74% | - |
| 06.09.2024 | 83,98 | 85,56 | 82,84 | 83,14 | -0,93% | - |
| 05.09.2024 | 84,99 | 85,63 | 83,52 | 83,92 | -1,43% | - |
| 04.09.2024 | 85,36 | 86,30 | 84,26 | 85,14 | -0,26% | - |
| 03.09.2024 | 87,84 | 87,99 | 85,12 | 85,36 | -2,82% | 302,00 |
| 02.09.2024 | 87,76 | 87,84 | 87,44 | 87,84 | 0,00% | - |
| 30.08.2024 | 88,21 | 89,31 | 87,32 | 87,84 | -0,28% | - |
| 29.08.2024 | 86,99 | 88,89 | 86,38 | 88,09 | 1,26% | - |
| 28.08.2024 | 86,81 | 87,32 | 86,21 | 86,99 | 0,30% | 45,00 |
| 27.08.2024 | 87,62 | 88,14 | 86,45 | 86,73 | -0,97% | - |
| 26.08.2024 | 86,85 | 89,10 | 86,20 | 87,58 | 0,86% | - |
| 23.08.2024 | 83,64 | 87,01 | 83,02 | 86,83 | 4,01% | - |
| 22.08.2024 | 84,13 | 84,60 | 83,45 | 83,48 | -0,82% | - |
| 21.08.2024 | 82,97 | 84,20 | 82,97 | 84,17 | 1,50% | - |
| 20.08.2024 | 84,45 | 84,45 | 82,66 | 82,93 | -1,96% | - |
| 19.08.2024 | 85,30 | 85,57 | 84,43 | 84,59 | -0,76% | 18,00 |
| 16.08.2024 | 87,08 | 87,35 | 85,07 | 85,24 | -2,11% | - |
| 15.08.2024 | 85,44 | 87,78 | 84,57 | 87,08 | 1,78% | - |
| 14.08.2024 | 86,49 | 87,78 | 85,32 | 85,56 | -1,10% | - |
| 13.08.2024 | 86,05 | 87,24 | 85,31 | 86,51 | 0,59% | - |
| 12.08.2024 | 87,38 | 87,55 | 85,96 | 86,00 | -1,80% | - |
| 09.08.2024 | 87,76 | 88,38 | 86,88 | 87,58 | 0,21% | - |
| 08.08.2024 | 86,89 | 87,96 | 85,35 | 87,40 | 0,52% | 10,00 |
| 07.08.2024 | 85,96 | 93,30 | 76,57 | 86,95 | 1,15% | 170,00 |
| 06.08.2024 | 83,84 | 87,15 | 83,17 | 85,96 | 2,68% | - |
| 05.08.2024 | 86,41 | 86,41 | 80,22 | 83,72 | -3,31% | 50,00 |
| 02.08.2024 | 89,64 | 89,64 | 84,94 | 86,59 | -3,23% | - |