20,500€
2,50%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 20,60 | 20,70 | 20,60 | 20,65 | -0,72% | - |
| 23.07.2026 | 20,90 | 21,20 | 20,45 | 20,80 | -0,95% | - |
| 22.07.2026 | 20,70 | 21,30 | 20,65 | 21,00 | 0,00% | - |
| 21.07.2026 | 20,65 | 21,00 | 20,10 | 21,00 | 5,00% | - |
| 20.07.2026 | 20,90 | 21,50 | 20,00 | 20,00 | -4,76% | - |
| 17.07.2026 | 21,10 | 21,70 | 20,80 | 21,00 | -1,41% | - |
| 16.07.2026 | 21,10 | 21,50 | 20,25 | 21,30 | 3,40% | - |
| 15.07.2026 | 21,00 | 21,30 | 20,45 | 20,60 | -1,90% | - |
| 14.07.2026 | 20,90 | 21,30 | 20,30 | 21,00 | 0,00% | - |
| 13.07.2026 | 21,20 | 21,90 | 20,60 | 21,00 | -1,87% | - |
| 10.07.2026 | 21,30 | 21,70 | 20,85 | 21,40 | -0,47% | - |
| 09.07.2026 | 21,70 | 22,20 | 21,10 | 21,50 | -1,38% | - |
| 08.07.2026 | 21,90 | 22,20 | 21,00 | 21,80 | -0,91% | - |
| 07.07.2026 | 22,50 | 23,30 | 21,30 | 22,00 | -2,65% | - |
| 06.07.2026 | 22,50 | 23,00 | 21,70 | 22,60 | 0,89% | - |
| 03.07.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 0,00% | - |
| 02.07.2026 | 23,10 | 23,50 | 22,00 | 22,40 | -3,45% | - |
| 01.07.2026 | 23,30 | 23,60 | 23,00 | 23,20 | -0,85% | - |
| 30.06.2026 | 23,30 | 23,80 | 22,80 | 23,40 | 0,00% | - |
| 29.06.2026 | 23,30 | 23,90 | 22,50 | 23,40 | 0,00% | - |
| 26.06.2026 | 23,50 | 23,90 | 22,70 | 23,40 | -0,85% | - |
| 25.06.2026 | 22,90 | 24,10 | 22,40 | 23,60 | 2,61% | - |
| 24.06.2026 | 22,50 | 23,30 | 22,00 | 23,00 | 1,77% | - |
| 23.06.2026 | 22,70 | 23,10 | 22,30 | 22,60 | -1,31% | - |
| 22.06.2026 | 23,30 | 23,70 | 22,50 | 22,90 | 1,33% | - |
| 19.06.2026 | 23,30 | 23,40 | 22,60 | 22,60 | 0,00% | - |
| 18.06.2026 | 22,00 | 23,40 | 21,80 | 22,60 | 1,80% | - |
| 17.06.2026 | 21,50 | 22,40 | 21,30 | 22,20 | 2,78% | - |
| 16.06.2026 | 21,80 | 22,90 | 21,20 | 21,60 | -0,92% | - |
| 15.06.2026 | 22,10 | 22,90 | 21,70 | 21,80 | -1,80% | - |
| 12.06.2026 | 22,40 | 23,00 | 21,60 | 22,20 | -0,89% | - |
| 11.06.2026 | 21,30 | 22,50 | 20,95 | 22,40 | 4,67% | - |
| 10.06.2026 | 21,30 | 21,70 | 20,85 | 21,40 | 0,00% | - |
| 09.06.2026 | 20,40 | 21,60 | 19,80 | 21,40 | 4,90% | - |
| 08.06.2026 | 19,45 | 20,50 | 19,20 | 20,40 | 3,82% | - |
| 05.06.2026 | 20,00 | 20,15 | 19,10 | 19,65 | -1,50% | - |
| 04.06.2026 | 19,75 | 20,15 | 19,15 | 19,95 | 1,01% | - |
| 03.06.2026 | 20,70 | 21,00 | 19,45 | 19,75 | -4,59% | - |
| 02.06.2026 | 20,80 | 21,20 | 20,10 | 20,70 | 0,00% | - |
| 01.06.2026 | 20,80 | 21,10 | 20,20 | 20,70 | 0,00% | 2.000,00 |
| 29.05.2026 | 20,90 | 21,40 | 20,30 | 20,70 | -0,96% | - |
| 28.05.2026 | 21,50 | 21,50 | 20,50 | 20,90 | -1,88% | - |
| 27.05.2026 | 20,80 | 21,40 | 20,15 | 21,30 | 2,90% | - |
| 26.05.2026 | 20,05 | 20,90 | 19,60 | 20,70 | 2,99% | - |
| 25.05.2026 | 20,10 | 20,20 | 19,95 | 20,10 | 0,00% | - |
| 22.05.2026 | 19,40 | 20,75 | 18,90 | 20,10 | 3,34% | - |
| 21.05.2026 | 19,55 | 20,25 | 18,95 | 19,45 | -1,02% | - |
| 20.05.2026 | 19,55 | 20,25 | 19,25 | 19,65 | 0,51% | - |
| 19.05.2026 | 20,15 | 21,10 | 19,50 | 19,55 | -2,74% | - |
| 18.05.2026 | 19,90 | 20,45 | 19,40 | 20,10 | -0,25% | - |
| 15.05.2026 | 20,80 | 21,10 | 20,00 | 20,15 | -2,66% | - |
| 14.05.2026 | 20,20 | 21,00 | 20,00 | 20,70 | 1,97% | - |
| 13.05.2026 | 20,60 | 21,30 | 20,15 | 20,30 | -0,98% | - |
| 12.05.2026 | 20,60 | 21,10 | 20,20 | 20,50 | -0,97% | - |
| 11.05.2026 | 20,80 | 21,50 | 20,15 | 20,70 | 0,00% | - |
| 08.05.2026 | 20,90 | 21,50 | 20,25 | 20,70 | 0,49% | - |
| 07.05.2026 | 20,55 | 21,90 | 19,65 | 20,60 | 0,49% | - |
| 06.05.2026 | 20,40 | 21,00 | 19,95 | 20,50 | 0,00% | - |
| 05.05.2026 | 19,90 | 20,90 | 19,65 | 20,50 | 2,76% | - |
| 04.05.2026 | 20,10 | 20,50 | 19,50 | 19,95 | -3,62% | - |
| 30.04.2026 | 19,65 | 20,80 | 19,25 | 20,70 | 5,34% | 385,00 |
| 29.04.2026 | 19,85 | 20,25 | 19,25 | 19,65 | -1,26% | - |
| 28.04.2026 | 19,35 | 20,30 | 18,65 | 19,90 | 2,84% | - |
| 27.04.2026 | 18,85 | 19,50 | 18,55 | 19,35 | 2,65% | - |
| 24.04.2026 | 19,40 | 19,50 | 18,20 | 18,85 | -2,58% | - |
| 23.04.2026 | 17,75 | 19,75 | 17,20 | 19,35 | 9,01% | 150,00 |
| 22.04.2026 | 17,75 | 18,20 | 17,20 | 17,75 | 0,00% | - |
| 21.04.2026 | 17,30 | 17,80 | 17,00 | 17,75 | 2,90% | - |
| 20.04.2026 | 17,40 | 17,65 | 16,60 | 17,25 | 0,29% | - |
| 17.04.2026 | 16,50 | 17,50 | 16,15 | 17,20 | 6,17% | - |
| 16.04.2026 | 16,25 | 16,60 | 16,10 | 16,20 | -0,92% | - |
| 15.04.2026 | 16,40 | 16,95 | 16,05 | 16,35 | 0,00% | - |
| 14.04.2026 | 16,60 | 16,75 | 16,05 | 16,35 | -1,21% | - |
| 13.04.2026 | 16,35 | 16,60 | 15,75 | 16,55 | 3,44% | - |
| 10.04.2026 | 16,45 | 16,70 | 15,95 | 16,00 | -1,54% | - |
| 09.04.2026 | 16,15 | 16,45 | 15,50 | 16,25 | 0,00% | - |
| 08.04.2026 | 16,75 | 17,30 | 16,00 | 16,25 | 0,62% | - |
| 07.04.2026 | 16,10 | 17,05 | 15,65 | 16,15 | 1,25% | 21.518,00 |
| 02.04.2026 | 16,30 | 16,40 | 15,80 | 15,95 | -1,85% | - |
| 01.04.2026 | 16,15 | 16,65 | 15,95 | 16,25 | 0,62% | - |
| 31.03.2026 | 15,95 | 16,25 | 15,70 | 16,15 | 1,25% | 11.500,00 |
| 30.03.2026 | 16,05 | 16,60 | 15,85 | 15,95 | -0,62% | - |
| 27.03.2026 | 16,35 | 16,60 | 15,70 | 16,05 | -1,83% | - |
| 26.03.2026 | 16,80 | 17,00 | 16,20 | 16,35 | -2,68% | 5.750,00 |
| 25.03.2026 | 17,35 | 17,55 | 16,65 | 16,80 | -2,89% | - |
| 24.03.2026 | 16,95 | 17,35 | 16,65 | 17,30 | 2,37% | 31,00 |
| 23.03.2026 | 16,70 | 17,35 | 15,95 | 16,90 | 1,81% | - |
| 20.03.2026 | 16,95 | 17,10 | 16,50 | 16,60 | -1,48% | - |
| 19.03.2026 | 16,75 | 17,05 | 16,35 | 16,85 | 0,90% | - |
| 18.03.2026 | 16,95 | 17,15 | 16,60 | 16,70 | -1,47% | - |
| 17.03.2026 | 16,85 | 17,30 | 16,55 | 16,95 | -0,29% | - |
| 16.03.2026 | 16,95 | 17,20 | 16,70 | 17,00 | 0,59% | - |
| 13.03.2026 | 16,85 | 17,15 | 16,65 | 16,90 | 1,20% | - |
| 12.03.2026 | 16,95 | 17,05 | 16,35 | 16,70 | -1,18% | - |
| 11.03.2026 | 16,95 | 17,10 | 16,55 | 16,90 | -0,29% | - |
| 10.03.2026 | 16,80 | 17,15 | 16,55 | 16,95 | 0,89% | - |
| 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% | - |