14,350€
-0,35%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,40 | 14,45 | 13,75 | 14,20 | -1,05% | - |
| 10.04.2025 | 15,00 | 15,00 | 13,85 | 14,35 | -5,28% | - |
| 09.04.2025 | 13,45 | 15,45 | 13,40 | 15,15 | 8,99% | - |
| 08.04.2025 | 14,05 | 14,70 | 13,60 | 13,90 | -0,36% | - |
| 07.04.2025 | 13,95 | 14,60 | 13,10 | 13,95 | -0,71% | - |
| 04.04.2025 | 14,60 | 14,60 | 13,45 | 14,05 | -4,75% | - |
| 03.04.2025 | 15,35 | 18,30 | 14,65 | 14,75 | -8,67% | - |
| 02.04.2025 | 15,40 | 16,20 | 15,40 | 16,15 | 0,62% | - |
| 01.04.2025 | 15,70 | 16,55 | 15,70 | 16,05 | 1,90% | - |
| 31.03.2025 | 15,10 | 17,10 | 15,10 | 15,75 | -10,51% | - |
| 28.03.2025 | 15,70 | 17,60 | 15,70 | 17,60 | -1,68% | - |
| 27.03.2025 | 15,80 | 17,90 | 15,80 | 17,90 | 4,37% | - |
| 26.03.2025 | 15,90 | 17,15 | 15,90 | 17,15 | -3,92% | - |
| 25.03.2025 | 15,90 | 17,85 | 15,90 | 17,85 | 0,00% | - |
| 24.03.2025 | 16,10 | 17,85 | 16,10 | 17,85 | 10,53% | - |
| 21.03.2025 | 15,50 | 16,15 | 15,50 | 16,15 | -0,62% | - |
| 20.03.2025 | 16,30 | 16,40 | 16,05 | 16,25 | -0,31% | - |
| 19.03.2025 | 15,80 | 16,70 | 15,80 | 16,30 | 2,84% | - |
| 18.03.2025 | 15,30 | 16,10 | 15,30 | 15,85 | 0,00% | - |
| 17.03.2025 | 15,20 | 16,30 | 15,20 | 15,85 | -1,55% | - |
| 14.03.2025 | 15,20 | 16,55 | 15,20 | 16,10 | 1,26% | - |
| 13.03.2025 | 15,60 | 16,55 | 15,60 | 15,90 | -0,93% | - |
| 12.03.2025 | 15,80 | 16,55 | 15,75 | 16,05 | 0,31% | - |
| 11.03.2025 | 15,20 | 16,35 | 15,20 | 16,00 | -4,19% | - |
| 10.03.2025 | 15,50 | 17,40 | 15,50 | 16,70 | 3,41% | - |
| 07.03.2025 | 15,50 | 16,40 | 15,50 | 16,15 | -0,62% | - |
| 06.03.2025 | 15,40 | 16,70 | 15,40 | 16,25 | 0,93% | - |
| 05.03.2025 | 15,80 | 17,05 | 15,80 | 16,10 | -1,23% | - |
| 04.03.2025 | 16,40 | 17,05 | 16,25 | 16,30 | -4,12% | - |
| 03.03.2025 | 17,90 | 17,90 | 16,95 | 17,00 | -4,49% | - |
| 28.02.2025 | 16,90 | 18,50 | 16,90 | 17,80 | 1,14% | - |
| 27.02.2025 | 18,00 | 18,10 | 17,60 | 17,60 | -1,68% | - |
| 26.02.2025 | 17,90 | 18,30 | 17,85 | 17,90 | 0,00% | - |
| 25.02.2025 | 17,40 | 18,20 | 17,40 | 17,90 | -1,10% | - |
| 24.02.2025 | 17,70 | 18,60 | 17,70 | 18,10 | -2,16% | - |
| 21.02.2025 | 18,50 | 20,15 | 18,50 | 18,50 | -3,90% | - |
| 20.02.2025 | 19,80 | 20,35 | 19,20 | 19,25 | -3,02% | - |
| 19.02.2025 | 20,00 | 20,60 | 19,75 | 19,85 | -0,75% | - |
| 18.02.2025 | 19,90 | 20,55 | 19,70 | 20,00 | 0,76% | - |
| 17.02.2025 | 19,85 | 19,95 | 19,80 | 19,85 | 0,00% | - |
| 14.02.2025 | 19,25 | 19,85 | 18,65 | 19,85 | 3,39% | - |
| 13.02.2025 | 19,15 | 19,65 | 18,90 | 19,20 | 0,26% | - |
| 12.02.2025 | 19,85 | 20,65 | 19,15 | 19,15 | -3,53% | - |
| 11.02.2025 | 20,35 | 20,35 | 19,85 | 19,85 | -2,70% | - |
| 10.02.2025 | 20,45 | 20,65 | 19,35 | 20,40 | 0,00% | - |
| 07.02.2025 | 20,40 | 20,45 | 20,15 | 20,40 | 0,00% | - |
| 06.02.2025 | 19,70 | 20,90 | 19,70 | 20,40 | 0,00% | - |
| 05.02.2025 | 20,20 | 20,90 | 20,20 | 20,40 | 0,74% | - |
| 04.02.2025 | 20,40 | 21,00 | 20,20 | 20,25 | -0,74% | - |
| 03.02.2025 | 20,05 | 20,60 | 19,90 | 20,40 | 0,00% | - |
| 31.01.2025 | 20,35 | 20,75 | 20,20 | 20,40 | 0,25% | - |
| 30.01.2025 | 19,80 | 20,80 | 19,80 | 20,35 | -0,97% | - |
| 29.01.2025 | 20,60 | 21,45 | 20,35 | 20,55 | 0,00% | - |
| 28.01.2025 | 20,75 | 21,30 | 20,15 | 20,55 | -0,72% | - |
| 27.01.2025 | 20,80 | 21,65 | 20,45 | 20,70 | -0,96% | - |
| 24.01.2025 | 23,60 | 24,60 | 20,90 | 20,90 | -11,81% | - |
| 23.01.2025 | 19,00 | 24,30 | 18,95 | 23,70 | 24,74% | - |
| 22.01.2025 | 18,95 | 19,10 | 18,65 | 19,00 | 0,53% | - |
| 21.01.2025 | 18,65 | 18,90 | 17,15 | 18,90 | 1,07% | - |
| 20.01.2025 | 18,70 | 18,75 | 18,60 | 18,70 | -0,27% | - |
| 17.01.2025 | 18,00 | 19,15 | 18,00 | 18,75 | 0,00% | - |
| 16.01.2025 | 18,70 | 18,90 | 18,60 | 18,75 | 0,54% | - |
| 15.01.2025 | 18,40 | 18,80 | 18,40 | 18,65 | 1,36% | - |
| 14.01.2025 | 17,30 | 18,40 | 17,30 | 18,40 | 2,51% | - |
| 13.01.2025 | 17,75 | 18,65 | 17,55 | 17,95 | 0,84% | - |
| 10.01.2025 | 18,40 | 18,50 | 17,80 | 17,80 | -3,26% | - |
| 09.01.2025 | 18,45 | 18,45 | 18,35 | 18,40 | -0,27% | - |
| 08.01.2025 | 18,50 | 19,45 | 18,05 | 18,45 | 0,00% | - |
| 07.01.2025 | 18,10 | 19,60 | 18,10 | 18,45 | -2,12% | - |
| 06.01.2025 | 18,40 | 19,20 | 18,40 | 18,85 | -1,57% | - |
| 03.01.2025 | 18,20 | 19,15 | 18,20 | 19,15 | 1,59% | - |
| 02.01.2025 | 18,85 | 19,30 | 18,70 | 18,85 | 1,89% | - |
| 30.12.2024 | 17,90 | 18,65 | 17,90 | 18,50 | -0,80% | - |
| 27.12.2024 | 18,20 | 19,00 | 18,20 | 18,65 | 2,75% | - |
| 23.12.2024 | 18,10 | 18,65 | 17,85 | 18,15 | 0,83% | - |
| 20.12.2024 | 17,60 | 18,75 | 17,60 | 18,00 | -2,17% | 4,00 |
| 19.12.2024 | 18,20 | 18,75 | 18,10 | 18,40 | 0,55% | - |
| 18.12.2024 | 19,00 | 20,05 | 18,15 | 18,30 | -3,43% | - |
| 17.12.2024 | 19,10 | 19,95 | 18,80 | 18,95 | -5,01% | - |
| 16.12.2024 | 19,15 | 20,15 | 19,15 | 19,95 | 4,18% | - |
| 13.12.2024 | 19,45 | 19,80 | 19,10 | 19,15 | -1,29% | - |
| 12.12.2024 | 19,40 | 19,60 | 19,20 | 19,40 | -0,77% | - |
| 11.12.2024 | 18,40 | 19,65 | 18,40 | 19,55 | 2,62% | - |
| 10.12.2024 | 18,30 | 19,45 | 18,30 | 19,05 | -0,52% | - |
| 09.12.2024 | 18,30 | 19,25 | 18,30 | 19,15 | 0,52% | - |
| 06.12.2024 | 18,30 | 19,45 | 18,30 | 19,05 | 0,00% | - |
| 05.12.2024 | 19,30 | 19,50 | 19,05 | 19,05 | -1,55% | - |
| 04.12.2024 | 19,25 | 19,60 | 19,10 | 19,35 | 0,52% | - |
| 03.12.2024 | 19,45 | 19,45 | 19,05 | 19,25 | -1,03% | - |
| 02.12.2024 | 19,45 | 19,65 | 19,05 | 19,45 | 2,64% | - |
| 29.11.2024 | 18,60 | 19,60 | 17,20 | 18,95 | -2,32% | - |
| 28.11.2024 | 19,35 | 19,40 | 19,25 | 19,40 | 0,78% | - |
| 27.11.2024 | 19,65 | 19,75 | 19,20 | 19,25 | -2,53% | - |
| 26.11.2024 | 19,80 | 20,10 | 19,50 | 19,75 | -0,50% | - |
| 25.11.2024 | 19,85 | 20,10 | 19,25 | 19,85 | 0,25% | - |
| 22.11.2024 | 19,40 | 19,80 | 19,20 | 19,80 | 2,86% | - |
| 21.11.2024 | 19,00 | 19,45 | 18,95 | 19,25 | 1,05% | - |
| 20.11.2024 | 19,20 | 19,60 | 18,75 | 19,05 | -0,26% | - |
| 19.11.2024 | 18,10 | 19,10 | 18,10 | 19,10 | 1,60% | - |
| 18.11.2024 | 19,10 | 19,45 | 18,75 | 18,80 | -1,31% | - |