16,750€
-0,89%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,15 | 17,35 | 16,15 | 16,80 | -2,04% | - |
| 06.03.2026 | 17,70 | 18,35 | 16,85 | 17,15 | -3,38% | 102,00 |
| 05.03.2026 | 17,95 | 18,10 | 17,35 | 17,75 | -0,56% | - |
| 04.03.2026 | 17,65 | 19,00 | 17,60 | 17,85 | 0,00% | - |
| 03.03.2026 | 18,45 | 18,60 | 17,15 | 17,85 | -2,72% | - |
| 02.03.2026 | 18,45 | 18,90 | 17,60 | 18,35 | 0,55% | - |
| 27.02.2026 | 17,70 | 18,60 | 17,20 | 18,25 | 4,29% | - |
| 26.02.2026 | 19,05 | 19,10 | 17,25 | 17,50 | -8,14% | - |
| 25.02.2026 | 18,60 | 19,05 | 18,45 | 19,05 | 2,14% | - |
| 24.02.2026 | 18,15 | 18,85 | 17,95 | 18,65 | 2,75% | - |
| 23.02.2026 | 18,65 | 18,85 | 17,85 | 18,15 | -2,68% | - |
| 20.02.2026 | 18,85 | 19,25 | 18,30 | 18,65 | -0,53% | - |
| 19.02.2026 | 18,85 | 19,10 | 18,50 | 18,75 | -0,53% | - |
| 18.02.2026 | 18,90 | 19,25 | 18,50 | 18,85 | 0,00% | - |
| 17.02.2026 | 19,05 | 19,25 | 18,55 | 18,85 | -0,53% | - |
| 16.02.2026 | 19,05 | 19,05 | 18,95 | 18,95 | 0,00% | - |
| 13.02.2026 | 18,40 | 19,50 | 18,15 | 18,95 | 4,12% | - |
| 12.02.2026 | 18,80 | 19,20 | 18,10 | 18,20 | -2,93% | - |
| 11.02.2026 | 19,15 | 19,90 | 18,65 | 18,75 | -2,09% | - |
| 10.02.2026 | 19,15 | 19,80 | 18,75 | 19,15 | -0,52% | - |
| 09.02.2026 | 19,40 | 19,85 | 18,75 | 19,25 | -0,52% | - |
| 06.02.2026 | 18,65 | 19,70 | 18,35 | 19,35 | 3,75% | - |
| 05.02.2026 | 18,85 | 19,35 | 18,55 | 18,65 | -1,06% | - |
| 04.02.2026 | 18,65 | 19,35 | 18,45 | 18,85 | -3,83% | 70,00 |
| 03.02.2026 | 18,80 | 19,85 | 18,50 | 19,60 | 3,70% | 35,00 |
| 02.02.2026 | 18,40 | 19,20 | 17,85 | 18,90 | 1,34% | - |
| 30.01.2026 | 18,40 | 18,95 | 17,95 | 18,65 | 0,00% | - |
| 29.01.2026 | 17,90 | 18,70 | 17,80 | 18,65 | 4,78% | - |
| 28.01.2026 | 18,35 | 18,65 | 17,80 | 17,80 | -3,00% | - |
| 27.01.2026 | 18,55 | 18,75 | 18,20 | 18,35 | -1,08% | - |
| 26.01.2026 | 18,65 | 18,90 | 18,10 | 18,55 | 6,00% | 5.012,00 |
| 23.01.2026 | 19,85 | 20,05 | 17,50 | 17,50 | 1,74% | - |
| 22.01.2026 | 17,40 | 20,80 | 17,20 | 17,20 | -1,43% | - |
| 21.01.2026 | 16,90 | 17,50 | 16,15 | 17,45 | 3,56% | - |
| 20.01.2026 | 16,75 | 17,05 | 16,15 | 16,85 | 1,51% | - |
| 19.01.2026 | 16,90 | 17,20 | 16,60 | 16,60 | -3,21% | - |
| 16.01.2026 | 17,10 | 17,40 | 17,00 | 17,15 | 0,00% | - |
| 15.01.2026 | 16,70 | 17,40 | 16,15 | 17,15 | 3,00% | - |
| 14.01.2026 | 16,75 | 17,05 | 16,35 | 16,65 | -0,60% | - |
| 13.01.2026 | 16,70 | 16,95 | 16,30 | 16,75 | 0,00% | - |
| 12.01.2026 | 16,55 | 16,90 | 16,30 | 16,75 | 2,13% | - |
| 09.01.2026 | 16,40 | 16,65 | 16,20 | 16,40 | 0,31% | - |
| 08.01.2026 | 16,20 | 16,65 | 16,00 | 16,35 | 1,24% | - |
| 07.01.2026 | 16,25 | 16,50 | 15,85 | 16,15 | 0,31% | - |
| 06.01.2026 | 15,95 | 16,35 | 15,40 | 16,10 | 1,26% | - |
| 05.01.2026 | 15,80 | 16,35 | 15,75 | 15,90 | 1,92% | - |
| 02.01.2026 | 15,70 | 16,35 | 15,50 | 15,60 | 2,63% | - |
| 30.12.2025 | 15,85 | 16,00 | 15,20 | 15,20 | -4,40% | - |
| 29.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 23.12.2025 | 15,85 | 15,90 | 15,85 | 15,90 | 1,92% | - |
| 22.12.2025 | 15,85 | 16,20 | 15,60 | 15,60 | -2,19% | - |
| 19.12.2025 | 16,05 | 16,45 | 15,70 | 15,95 | 0,63% | - |
| 18.12.2025 | 15,85 | 16,45 | 15,85 | 15,85 | 0,96% | - |
| 17.12.2025 | 16,15 | 16,45 | 15,65 | 15,70 | -4,85% | 11,00 |
| 15.12.2025 | 16,45 | 16,50 | 16,45 | 16,50 | 3,13% | - |
| 11.12.2025 | 16,40 | 16,60 | 16,00 | 16,00 | -1,54% | 12,00 |
| 10.12.2025 | 16,05 | 16,25 | 16,05 | 16,25 | 3,50% | - |
| 09.12.2025 | 16,20 | 16,35 | 15,70 | 15,70 | 0,64% | - |
| 05.12.2025 | 16,00 | 16,70 | 15,60 | 15,60 | 1,96% | - |
| 03.12.2025 | 15,60 | 15,90 | 15,30 | 15,30 | -5,56% | - |
| 02.12.2025 | 15,55 | 16,20 | 15,30 | 16,20 | 7,28% | 10,00 |
| 01.12.2025 | 15,65 | 15,70 | 15,10 | 15,10 | -0,66% | - |
| 28.11.2025 | 15,80 | 16,45 | 15,15 | 15,20 | -1,30% | - |
| 26.11.2025 | 15,70 | 15,85 | 15,25 | 15,40 | 0,65% | - |
| 25.11.2025 | 15,55 | 16,05 | 15,30 | 15,30 | 1,32% | - |
| 24.11.2025 | 15,85 | 16,65 | 15,10 | 15,10 | 0,67% | - |
| 19.11.2025 | 14,95 | 15,20 | 14,85 | 15,00 | -0,66% | - |
| 18.11.2025 | 15,00 | 15,15 | 15,00 | 15,10 | -1,95% | - |
| 14.11.2025 | 15,90 | 16,10 | 15,40 | 15,40 | -4,35% | - |
| 12.11.2025 | 16,50 | 18,55 | 16,10 | 16,10 | 0,63% | - |
| 11.11.2025 | 16,60 | 16,75 | 16,00 | 16,00 | -1,84% | - |
| 10.11.2025 | 16,80 | 17,65 | 16,30 | 16,30 | -15,54% | - |
| 05.11.2025 | 19,95 | 20,20 | 19,30 | 19,30 | 0,52% | - |
| 04.11.2025 | 19,95 | 20,10 | 19,20 | 19,20 | -2,04% | - |
| 03.11.2025 | 19,85 | 20,35 | 19,50 | 19,60 | 1,55% | - |
| 31.10.2025 | 19,85 | 20,45 | 19,30 | 19,30 | -1,53% | - |
| 28.10.2025 | 19,55 | 20,30 | 19,55 | 19,60 | 1,03% | - |
| 27.10.2025 | 20,55 | 20,60 | 19,40 | 19,40 | 1,57% | - |
| 23.10.2025 | 20,15 | 20,40 | 19,10 | 19,10 | -4,50% | - |
| 21.10.2025 | 19,65 | 20,00 | 19,65 | 20,00 | 1,27% | - |
| 20.10.2025 | 19,10 | 19,80 | 18,95 | 19,75 | 7,92% | - |
| 17.10.2025 | 19,00 | 19,25 | 18,30 | 18,30 | -3,17% | - |
| 15.10.2025 | 19,60 | 19,95 | 18,90 | 18,90 | -0,53% | - |
| 14.10.2025 | 18,85 | 19,75 | 18,60 | 19,00 | 3,26% | - |
| 13.10.2025 | 18,90 | 19,05 | 18,40 | 18,40 | 1,66% | - |
| 10.10.2025 | 19,00 | 19,70 | 18,10 | 18,10 | -2,16% | - |
| 08.10.2025 | 18,90 | 19,25 | 18,50 | 18,50 | 2,21% | - |
| 07.10.2025 | 19,45 | 19,55 | 18,10 | 18,10 | -3,72% | - |
| 06.10.2025 | 19,80 | 20,20 | 18,80 | 18,80 | -2,08% | - |
| 03.10.2025 | 20,20 | 20,35 | 19,20 | 19,20 | -1,54% | - |
| 02.10.2025 | 20,20 | 20,50 | 19,50 | 19,50 | -0,51% | - |
| 01.10.2025 | 19,95 | 20,30 | 19,60 | 19,60 | 0,51% | - |
| 29.09.2025 | 20,20 | 20,50 | 19,50 | 19,50 | -1,02% | - |
| 26.09.2025 | 20,35 | 20,55 | 19,70 | 19,70 | 0,51% | - |
| 25.09.2025 | 19,95 | 20,35 | 19,40 | 19,60 | 1,03% | - |
| 24.09.2025 | 19,95 | 20,35 | 19,40 | 19,40 | 0,52% | - |
| 23.09.2025 | 20,20 | 20,55 | 19,30 | 19,30 | -1,53% | - |
| 22.09.2025 | 19,95 | 20,20 | 19,40 | 19,60 | 3,70% | - |
| 15.09.2025 | 19,20 | 19,80 | 18,90 | 18,90 | 1,07% | - |
| 11.09.2025 | 19,30 | 19,60 | 18,70 | 18,70 | -1,58% | - |