13,600€
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,15 | 14,55 | 14,00 | 14,25 | 1,06% | - |
| 05.06.2025 | 13,70 | 14,35 | 13,70 | 14,10 | -1,05% | - |
| 04.06.2025 | 14,30 | 14,45 | 14,25 | 14,25 | 0,00% | - |
| 03.06.2025 | 13,40 | 14,50 | 13,40 | 14,25 | 1,79% | - |
| 02.06.2025 | 14,25 | 14,65 | 13,95 | 14,00 | -2,78% | - |
| 30.05.2025 | 13,90 | 14,50 | 13,90 | 14,40 | -0,35% | - |
| 29.05.2025 | 14,25 | 14,45 | 14,15 | 14,45 | 1,76% | - |
| 28.05.2025 | 13,50 | 14,30 | 13,50 | 14,20 | 1,07% | - |
| 27.05.2025 | 13,30 | 14,20 | 13,30 | 14,05 | 1,44% | - |
| 26.05.2025 | 13,30 | 13,90 | 13,30 | 13,85 | 0,73% | - |
| 23.05.2025 | 13,30 | 13,90 | 13,30 | 13,75 | -1,43% | - |
| 22.05.2025 | 13,40 | 14,10 | 13,40 | 13,95 | -0,36% | - |
| 21.05.2025 | 13,90 | 14,50 | 13,90 | 14,00 | -4,44% | - |
| 20.05.2025 | 14,55 | 14,75 | 14,55 | 14,65 | -0,34% | - |
| 19.05.2025 | 13,80 | 14,75 | 13,80 | 14,70 | 0,68% | - |
| 16.05.2025 | 14,55 | 14,75 | 14,55 | 14,60 | 0,00% | - |
| 15.05.2025 | 13,90 | 14,65 | 13,90 | 14,60 | 0,34% | - |
| 14.05.2025 | 14,90 | 14,95 | 14,55 | 14,55 | -2,68% | - |
| 13.05.2025 | 14,80 | 15,20 | 14,75 | 14,95 | 0,67% | - |
| 12.05.2025 | 13,90 | 15,15 | 13,90 | 14,85 | 4,58% | - |
| 09.05.2025 | 14,30 | 14,55 | 13,95 | 14,20 | -1,39% | - |
| 08.05.2025 | 13,95 | 14,45 | 13,30 | 14,40 | 4,35% | - |
| 07.05.2025 | 13,70 | 13,90 | 13,55 | 13,80 | 1,47% | - |
| 06.05.2025 | 13,65 | 14,10 | 13,05 | 13,60 | -0,73% | - |
| 05.05.2025 | 13,95 | 14,00 | 13,70 | 13,70 | -2,84% | - |
| 02.05.2025 | 13,10 | 14,10 | 13,10 | 14,10 | 5,62% | - |
| 30.04.2025 | 13,35 | 13,40 | 12,80 | 13,35 | 0,00% | - |
| 29.04.2025 | 12,80 | 13,35 | 12,80 | 13,35 | 3,89% | - |
| 28.04.2025 | 13,00 | 13,30 | 12,70 | 12,85 | -1,15% | - |
| 25.04.2025 | 13,00 | 13,40 | 12,25 | 13,00 | 0,39% | - |
| 24.04.2025 | 13,85 | 13,90 | 12,75 | 12,95 | -7,17% | - |
| 23.04.2025 | 13,40 | 15,15 | 13,40 | 13,95 | 1,82% | - |
| 22.04.2025 | 13,40 | 13,80 | 13,40 | 13,70 | -2,14% | - |
| 17.04.2025 | 13,95 | 14,05 | 13,75 | 14,00 | 2,19% | - |
| 16.04.2025 | 13,95 | 14,25 | 12,85 | 13,70 | -3,86% | - |
| 15.04.2025 | 14,25 | 14,45 | 14,15 | 14,25 | -0,35% | - |
| 14.04.2025 | 14,30 | 14,70 | 13,95 | 14,30 | 0,35% | 100,00 |
| 11.04.2025 | 14,40 | 14,45 | 13,75 | 14,25 | -0,70% | - |
| 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% | - |