Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 140,79 | 140,86 | 139,10 | 139,11 | -3,20% | - |
| 25.02.2021 | 143,70 | 144,42 | 143,70 | 143,71 | -6,16% | - |
| 24.02.2021 | 154,18 | 154,64 | 151,55 | 153,14 | 0,25% | - |
| 23.02.2021 | 149,68 | 155,47 | 146,46 | 152,76 | 0,64% | - |
| 22.02.2021 | 147,44 | 153,52 | 147,16 | 151,78 | 2,92% | - |
| 19.02.2021 | 146,76 | 147,93 | 145,45 | 147,48 | 2,82% | - |
| 18.02.2021 | 141,02 | 143,51 | 140,18 | 143,44 | -0,26% | - |
| 17.02.2021 | 144,33 | 144,33 | 143,39 | 143,82 | 0,81% | - |
| 16.02.2021 | 146,53 | 146,65 | 140,00 | 142,66 | -2,47% | - |
| 12.02.2021 | 145,30 | 147,02 | 144,62 | 146,27 | 1,68% | - |
| 11.02.2021 | 144,55 | 146,88 | 141,87 | 143,86 | 0,98% | - |
| 10.02.2021 | 145,40 | 146,68 | 141,45 | 142,46 | -5,65% | - |
| 09.02.2021 | 142,59 | 151,93 | 140,27 | 150,99 | -0,13% | - |
| 08.02.2021 | 146,66 | 152,11 | 145,29 | 151,19 | 5,16% | - |
| 05.02.2021 | 141,44 | 144,22 | 140,36 | 143,77 | 2,59% | - |
| 04.02.2021 | 140,14 | 140,14 | 140,12 | 140,13 | 2,08% | - |
| 03.02.2021 | 134,79 | 138,38 | 133,80 | 137,27 | 0,16% | - |
| 02.02.2021 | 132,65 | 137,93 | 132,65 | 137,06 | 4,47% | - |
| 01.02.2021 | 0,00 | 131,64 | 0,00 | 131,19 | 0,49% | - |
| 29.01.2021 | 132,07 | 132,84 | 127,85 | 130,55 | -1,08% | - |
| 28.01.2021 | 132,49 | 134,11 | 130,11 | 131,97 | -0,22% | - |
| 27.01.2021 | 133,81 | 134,27 | 129,96 | 132,26 | -3,50% | - |
| 26.01.2021 | 136,75 | 137,88 | 133,96 | 137,06 | -0,15% | - |
| 25.01.2021 | 137,27 | 137,27 | 137,26 | 137,27 | -2,66% | - |
| 22.01.2021 | 141,57 | 142,59 | 140,34 | 141,02 | -1,14% | - |
| 21.01.2021 | 143,04 | 143,04 | 142,63 | 142,64 | -0,65% | - |
| 20.01.2021 | 145,44 | 147,02 | 142,98 | 143,57 | -0,59% | - |
| 19.01.2021 | 142,52 | 147,60 | 142,37 | 144,42 | 1,68% | - |
| 15.01.2021 | 143,43 | 145,08 | 139,66 | 142,03 | -3,25% | - |
| 14.01.2021 | 144,73 | 147,82 | 143,88 | 146,80 | 3,57% | - |
| 13.01.2021 | 144,64 | 144,75 | 140,91 | 141,75 | -2,35% | - |
| 12.01.2021 | 141,63 | 145,66 | 141,01 | 145,16 | 4,15% | - |
| 11.01.2021 | 140,62 | 140,83 | 138,43 | 139,38 | 0,36% | - |
| 08.01.2021 | 139,80 | 141,25 | 136,48 | 138,88 | -2,11% | - |
| 07.01.2021 | 139,29 | 141,88 | 138,31 | 141,88 | 2,02% | - |
| 06.01.2021 | 136,00 | 140,71 | 136,00 | 139,06 | 5,42% | - |
| 05.01.2021 | 129,29 | 132,66 | 128,26 | 131,91 | 2,70% | - |
| 04.01.2021 | 130,01 | 130,01 | 127,16 | 128,45 | -1,36% | - |
| 31.12.2020 | 130,86 | 132,38 | 128,13 | 130,22 | -2,06% | - |
| 30.12.2020 | 133,06 | 134,51 | 130,44 | 132,96 | 0,66% | - |
| 29.12.2020 | 134,12 | 134,38 | 130,76 | 132,08 | -4,86% | - |
| 28.12.2020 | 134,88 | 138,85 | 131,59 | 138,83 | 3,50% | - |
| 24.12.2020 | 134,88 | 137,93 | 131,10 | 134,13 | -0,45% | - |
| 23.12.2020 | 133,28 | 135,46 | 133,24 | 134,74 | 1,15% | - |
| 22.12.2020 | 135,26 | 136,51 | 132,84 | 133,20 | -0,36% | - |
| 21.12.2020 | 131,13 | 133,91 | 130,94 | 133,68 | -0,93% | - |
| 18.12.2020 | 136,19 | 136,96 | 132,35 | 134,93 | 0,48% | - |
| 17.12.2020 | 132,30 | 134,62 | 130,81 | 134,28 | 2,63% | - |
| 16.12.2020 | 131,08 | 132,34 | 129,97 | 130,85 | -1,28% | - |
| 15.12.2020 | 128,64 | 133,75 | 127,71 | 132,55 | 3,67% | - |
| 14.12.2020 | 128,00 | 129,34 | 127,08 | 127,85 | -0,18% | - |
| 11.12.2020 | 128,34 | 131,11 | 126,94 | 128,08 | -0,13% | - |
| 10.12.2020 | 127,02 | 129,70 | 126,87 | 128,24 | -1,01% | - |
| 09.12.2020 | 132,36 | 132,58 | 128,89 | 129,55 | -5,63% | - |
| 08.12.2020 | 129,72 | 140,32 | 127,08 | 137,27 | 5,19% | - |
| 07.12.2020 | 130,12 | 131,10 | 128,48 | 130,50 | 0,76% | - |
| 04.12.2020 | 128,44 | 130,13 | 128,21 | 129,52 | 2,45% | - |
| 03.12.2020 | 127,86 | 129,36 | 126,08 | 126,42 | -2,19% | - |
| 02.12.2020 | 127,01 | 129,75 | 126,55 | 129,26 | -0,62% | - |
| 01.12.2020 | 128,11 | 130,90 | 126,62 | 130,05 | 3,78% | - |
| 30.11.2020 | 126,61 | 127,56 | 124,83 | 125,32 | -1,76% | - |
| 27.11.2020 | 126,86 | 128,23 | 125,87 | 127,57 | -1,02% | - |
| 25.11.2020 | 127,69 | 130,34 | 125,88 | 128,88 | -2,35% | - |
| 24.11.2020 | 132,62 | 134,87 | 130,88 | 131,99 | 1,41% | - |
| 23.11.2020 | 127,21 | 131,62 | 127,19 | 130,16 | 2,42% | - |
| 20.11.2020 | 125,32 | 127,78 | 125,04 | 127,08 | 1,88% | - |
| 19.11.2020 | 124,31 | 125,91 | 122,48 | 124,73 | 0,16% | - |
| 18.11.2020 | 124,65 | 125,94 | 123,78 | 124,52 | 0,43% | - |
| 17.11.2020 | 122,87 | 127,13 | 122,87 | 123,99 | 0,04% | - |
| 16.11.2020 | 120,51 | 123,97 | 120,41 | 123,94 | 4,17% | - |
| 13.11.2020 | 119,16 | 119,97 | 117,37 | 118,98 | 2,13% | - |
| 12.11.2020 | 117,45 | 118,42 | 114,14 | 116,50 | -3,45% | - |
| 11.11.2020 | 120,45 | 122,28 | 120,45 | 120,66 | 3,08% | - |
| 10.11.2020 | 116,98 | 119,20 | 112,80 | 117,06 | 3,88% | - |
| 09.11.2020 | 114,15 | 117,70 | 0,00 | 112,69 | -6,99% | - |
| 06.11.2020 | 0,00 | 124,16 | 0,00 | 121,16 | -1,93% | - |
| 05.11.2020 | 119,62 | 124,73 | 119,62 | 123,54 | 4,56% | - |
| 04.11.2020 | 0,00 | 118,24 | 0,00 | 118,16 | -0,20% | - |
| 03.11.2020 | 117,68 | 119,32 | 113,69 | 118,39 | 6,11% | - |
| 02.11.2020 | 117,15 | 117,15 | 109,84 | 111,57 | 1,31% | - |
| 30.10.2020 | 111,49 | 111,72 | 108,35 | 110,13 | -1,67% | - |
| 29.10.2020 | 111,19 | 112,65 | 110,01 | 111,99 | 2,41% | - |
| 28.10.2020 | 107,74 | 111,96 | 107,66 | 109,35 | -2,58% | - |
| 27.10.2020 | 112,25 | 112,26 | 110,00 | 112,25 | 1,28% | - |
| 26.10.2020 | 109,77 | 111,32 | 108,91 | 110,83 | -2,87% | - |
| 23.10.2020 | 113,64 | 114,36 | 110,40 | 114,11 | -1,31% | - |
| 22.10.2020 | 115,46 | 115,69 | 112,80 | 115,63 | -0,02% | - |
| 21.10.2020 | 120,32 | 120,75 | 113,82 | 115,65 | -1,59% | - |
| 20.10.2020 | 119,94 | 122,82 | 117,52 | 117,52 | -0,26% | - |
| 19.10.2020 | 117,69 | 118,54 | 115,18 | 117,83 | 0,40% | - |
| 16.10.2020 | 117,72 | 118,99 | 116,89 | 117,36 | 0,36% | - |
| 15.10.2020 | 115,73 | 118,35 | 0,00 | 116,94 | -2,61% | - |
| 14.10.2020 | 118,75 | 120,08 | 115,22 | 120,08 | 0,15% | - |
| 13.10.2020 | 115,56 | 120,50 | 115,56 | 119,90 | 1,42% | - |
| 12.10.2020 | 118,96 | 119,00 | 116,20 | 118,22 | 0,30% | - |
| 09.10.2020 | 0,00 | 118,19 | 0,00 | 117,87 | 1,63% | - |
| 08.10.2020 | 119,68 | 119,68 | 115,37 | 115,99 | -2,37% | - |
| 07.10.2020 | 118,27 | 120,20 | 116,80 | 118,80 | 1,34% | - |
| 06.10.2020 | 118,95 | 121,10 | 115,88 | 117,22 | 0,12% | - |
| 05.10.2020 | 117,09 | 117,09 | 117,08 | 117,09 | 3,55% | - |