9,550€
0,26%
Echtzeit-Aktienkurs Loma Negra Compañía Industrial Argentina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Loma Negra Compañía Industrial Argentina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 9,30 | 9,70 | 9,20 | 9,53 | 2,14% | - |
| 30.06.2025 | 9,73 | 10,03 | 9,28 | 9,33 | -3,87% | - |
| 27.06.2025 | 9,35 | 9,75 | 9,35 | 9,70 | 1,57% | - |
| 26.06.2025 | 9,30 | 9,88 | 9,30 | 9,55 | 0,00% | - |
| 25.06.2025 | 10,10 | 10,13 | 9,48 | 9,55 | -5,21% | - |
| 24.06.2025 | 9,35 | 10,20 | 9,35 | 10,08 | 5,22% | - |
| 23.06.2025 | 9,40 | 9,85 | 9,40 | 9,58 | -1,29% | - |
| 20.06.2025 | 9,95 | 10,35 | 9,60 | 9,70 | -2,27% | - |
| 19.06.2025 | 9,75 | 10,03 | 9,75 | 9,93 | -1,24% | - |
| 18.06.2025 | 9,83 | 10,45 | 9,83 | 10,05 | 3,08% | - |
| 17.06.2025 | 9,80 | 9,98 | 9,65 | 9,75 | -0,51% | - |
| 16.06.2025 | 10,03 | 10,50 | 9,73 | 9,80 | -2,24% | - |
| 13.06.2025 | 10,60 | 10,80 | 9,83 | 10,03 | -5,87% | - |
| 12.06.2025 | 10,10 | 10,70 | 10,10 | 10,65 | 1,43% | - |
| 11.06.2025 | 10,75 | 10,85 | 10,35 | 10,50 | -1,87% | - |
| 10.06.2025 | 10,35 | 10,85 | 10,30 | 10,70 | 2,88% | - |
| 09.06.2025 | 10,55 | 10,75 | 10,35 | 10,40 | -1,89% | - |
| 06.06.2025 | 10,40 | 10,80 | 10,40 | 10,60 | 0,00% | - |
| 05.06.2025 | 10,90 | 10,95 | 10,45 | 10,60 | -2,75% | 60,00 |
| 04.06.2025 | 11,05 | 11,30 | 10,70 | 10,90 | -0,91% | - |
| 03.06.2025 | 10,80 | 11,10 | 10,50 | 11,00 | 1,85% | - |
| 02.06.2025 | 11,10 | 11,20 | 10,75 | 10,80 | -2,70% | - |
| 30.05.2025 | 11,55 | 11,55 | 10,90 | 11,10 | -3,48% | - |
| 29.05.2025 | 11,85 | 11,85 | 11,25 | 11,50 | -0,86% | - |
| 28.05.2025 | 11,80 | 12,25 | 11,35 | 11,60 | -4,92% | - |
| 27.05.2025 | 12,40 | 12,95 | 12,00 | 12,20 | -4,31% | - |
| 26.05.2025 | 12,20 | 12,75 | 12,15 | 12,75 | 4,94% | 310,00 |
| 23.05.2025 | 11,40 | 12,20 | 11,30 | 12,15 | 2,97% | - |
| 22.05.2025 | 11,45 | 12,00 | 11,30 | 11,80 | 2,61% | - |
| 21.05.2025 | 11,55 | 12,10 | 11,50 | 11,50 | -0,86% | - |
| 20.05.2025 | 11,25 | 12,15 | 11,25 | 11,60 | 2,65% | - |
| 19.05.2025 | 10,80 | 11,40 | 10,65 | 11,30 | 3,67% | - |
| 16.05.2025 | 10,95 | 11,20 | 9,53 | 10,90 | -0,91% | - |
| 15.05.2025 | 10,85 | 11,10 | 9,75 | 11,00 | 0,92% | - |
| 14.05.2025 | 10,95 | 11,10 | 9,65 | 10,90 | -0,91% | - |
| 13.05.2025 | 10,40 | 11,25 | 10,40 | 11,00 | 1,85% | - |
| 12.05.2025 | 10,40 | 10,85 | 10,20 | 10,80 | 10,77% | - |
| 09.05.2025 | 9,75 | 10,45 | 9,75 | 9,75 | -2,99% | - |
| 08.05.2025 | 9,60 | 10,25 | 9,48 | 10,05 | 2,55% | - |
| 07.05.2025 | 10,13 | 10,60 | 8,93 | 9,80 | -2,49% | - |
| 06.05.2025 | 9,70 | 10,15 | 9,55 | 10,05 | 3,61% | - |
| 05.05.2025 | 9,80 | 10,05 | 8,75 | 9,70 | -1,02% | - |
| 02.05.2025 | 9,78 | 9,85 | 8,80 | 9,80 | -0,51% | - |
| 30.04.2025 | 10,23 | 10,25 | 9,75 | 9,85 | -2,96% | - |
| 29.04.2025 | 9,90 | 10,40 | 9,90 | 10,15 | 0,25% | - |
| 28.04.2025 | 10,20 | 10,45 | 9,93 | 10,13 | -1,70% | - |
| 25.04.2025 | 10,50 | 10,80 | 10,08 | 10,30 | -1,44% | - |
| 24.04.2025 | 10,23 | 10,85 | 10,15 | 10,45 | 1,46% | - |
| 23.04.2025 | 9,58 | 10,45 | 9,55 | 10,30 | 9,28% | - |
| 22.04.2025 | 8,98 | 9,53 | 8,70 | 9,43 | -2,33% | - |
| 17.04.2025 | 9,68 | 9,93 | 9,50 | 9,65 | 0,26% | - |
| 16.04.2025 | 9,53 | 9,98 | 8,80 | 9,63 | -0,52% | - |
| 15.04.2025 | 9,70 | 10,65 | 9,53 | 9,68 | -3,01% | - |
| 14.04.2025 | 9,00 | 10,35 | 8,98 | 9,98 | 13,03% | - |
| 11.04.2025 | 8,15 | 9,00 | 7,88 | 8,83 | 8,62% | - |
| 10.04.2025 | 8,83 | 8,85 | 7,90 | 8,13 | -8,19% | 510,00 |
| 09.04.2025 | 7,95 | 8,98 | 7,78 | 8,85 | 6,95% | - |
| 08.04.2025 | 8,80 | 9,10 | 8,18 | 8,28 | -4,61% | - |
| 07.04.2025 | 8,65 | 9,25 | 8,25 | 8,68 | -3,07% | - |
| 04.04.2025 | 9,58 | 9,63 | 8,38 | 8,95 | -6,77% | - |
| 03.04.2025 | 10,13 | 10,18 | 9,53 | 9,60 | -5,88% | - |
| 02.04.2025 | 10,30 | 10,43 | 10,13 | 10,20 | -0,97% | - |
| 01.04.2025 | 9,90 | 10,45 | 9,90 | 10,30 | 0,98% | - |
| 31.03.2025 | 10,08 | 10,30 | 9,68 | 10,20 | 1,24% | - |
| 28.03.2025 | 10,25 | 10,53 | 9,73 | 10,08 | -0,98% | - |
| 27.03.2025 | 10,55 | 10,90 | 9,88 | 10,18 | -4,01% | - |
| 26.03.2025 | 10,80 | 11,20 | 10,35 | 10,60 | -4,50% | - |
| 25.03.2025 | 10,30 | 11,20 | 10,30 | 11,10 | 5,46% | 960,00 |
| 24.03.2025 | 10,30 | 11,00 | 10,20 | 10,53 | -1,64% | - |
| 21.03.2025 | 9,90 | 10,70 | 9,73 | 10,70 | 2,15% | - |
| 20.03.2025 | 10,40 | 10,50 | 9,98 | 10,48 | 5,81% | - |
| 19.03.2025 | 9,30 | 10,40 | 9,30 | 9,90 | -2,22% | - |
| 18.03.2025 | 9,85 | 10,28 | 9,35 | 10,13 | 3,85% | 100,00 |
| 17.03.2025 | 10,13 | 10,25 | 9,75 | 9,75 | -7,14% | - |
| 14.03.2025 | 9,50 | 10,80 | 9,45 | 10,50 | 11,70% | - |
| 13.03.2025 | 9,80 | 9,98 | 9,20 | 9,40 | -7,62% | - |
| 12.03.2025 | 9,70 | 10,58 | 9,50 | 10,18 | 8,24% | - |
| 11.03.2025 | 9,45 | 10,00 | 9,00 | 9,40 | -6,23% | - |
| 10.03.2025 | 9,98 | 10,08 | 9,45 | 10,03 | -0,25% | - |
| 07.03.2025 | 9,75 | 10,33 | 9,58 | 10,05 | 3,34% | - |
| 06.03.2025 | 10,00 | 10,03 | 9,55 | 9,73 | -2,99% | - |
| 05.03.2025 | 9,83 | 10,23 | 9,45 | 10,03 | 2,30% | - |
| 04.03.2025 | 10,20 | 10,25 | 9,65 | 9,80 | -3,45% | - |
| 03.03.2025 | 10,13 | 10,55 | 10,03 | 10,15 | 0,00% | - |
| 28.02.2025 | 9,95 | 10,30 | 9,85 | 10,15 | 1,25% | - |
| 27.02.2025 | 10,70 | 10,70 | 10,03 | 10,03 | -6,31% | - |
| 26.02.2025 | 10,75 | 10,85 | 10,20 | 10,70 | 0,00% | 200,00 |
| 25.02.2025 | 10,60 | 11,00 | 10,45 | 10,70 | -1,83% | - |
| 24.02.2025 | 10,70 | 11,05 | 10,70 | 10,90 | 1,87% | - |
| 21.02.2025 | 11,35 | 11,60 | 10,60 | 10,70 | -4,89% | - |
| 20.02.2025 | 11,00 | 11,40 | 11,00 | 11,25 | -0,88% | - |
| 19.02.2025 | 11,00 | 11,40 | 11,00 | 11,35 | 0,44% | - |
| 18.02.2025 | 10,50 | 11,35 | 10,18 | 11,30 | 4,15% | - |
| 17.02.2025 | 11,25 | 11,30 | 10,80 | 10,85 | -3,56% | - |
| 14.02.2025 | 10,80 | 11,30 | 10,80 | 11,25 | 1,35% | - |
| 13.02.2025 | 10,70 | 11,25 | 10,70 | 11,10 | 0,00% | - |
| 12.02.2025 | 10,90 | 11,25 | 10,60 | 11,10 | 1,83% | - |
| 11.02.2025 | 11,20 | 11,55 | 10,75 | 10,90 | -6,03% | - |
| 10.02.2025 | 11,40 | 11,95 | 11,40 | 11,60 | -1,28% | - |
| 07.02.2025 | 11,60 | 12,05 | 11,45 | 11,75 | -2,08% | - |