Loma Negra Compania Industrial Argentina Sociedad Anonima
[WKN: A2H5T5 | ISIN: US54150E1047]
Aktienkurse
8,325€
1,52%
Echtzeit-Aktienkurs Loma Negra Compania Industrial Argentina Sociedad Anonima
Bid:
Ask:
Aktienkurse zur Loma Negra Compania Industrial Argentina Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 8,28 | 8,43 | 8,13 | 8,28 | -0,60% | - |
| 24.08.2026 | 8,08 | 8,38 | 7,88 | 8,33 | 4,06% | - |
| 21.08.2026 | 8,08 | 8,20 | 7,83 | 8,00 | 0,31% | - |
| 20.08.2026 | 8,18 | 8,20 | 7,90 | 7,98 | -1,54% | - |
| 19.08.2026 | 7,98 | 8,15 | 7,85 | 8,10 | 1,25% | - |
| 18.08.2026 | 8,13 | 8,23 | 7,90 | 8,00 | -1,23% | 22.740,00 |
| 17.08.2026 | 8,28 | 8,48 | 7,98 | 8,10 | -0,61% | 5.700,00 |
| 14.08.2026 | 8,35 | 8,45 | 7,98 | 8,15 | -1,81% | 7.134,00 |
| 13.08.2026 | 8,50 | 8,83 | 8,20 | 8,30 | -1,19% | - |
| 12.08.2026 | 8,70 | 8,78 | 8,40 | 8,40 | -2,61% | - |
| 11.08.2026 | 8,95 | 9,20 | 8,55 | 8,63 | -3,36% | - |
| 10.08.2026 | 9,05 | 9,30 | 8,78 | 8,93 | -1,11% | - |
| 07.08.2026 | 9,35 | 9,53 | 8,83 | 9,03 | -4,24% | - |
| 06.08.2026 | 9,70 | 9,85 | 9,43 | 9,43 | -2,08% | - |
| 05.08.2026 | 9,60 | 9,73 | 9,55 | 9,63 | 0,52% | - |
| 04.08.2026 | 10,00 | 10,18 | 9,53 | 9,58 | -2,54% | - |
| 03.08.2026 | 10,00 | 10,25 | 9,80 | 9,83 | -1,26% | - |
| 31.07.2026 | 10,35 | 10,40 | 9,95 | 9,95 | -2,93% | - |
| 30.07.2026 | 10,00 | 10,35 | 9,93 | 10,25 | 0,99% | - |
| 29.07.2026 | 10,00 | 10,25 | 9,78 | 10,15 | 1,00% | - |
| 28.07.2026 | 10,20 | 10,40 | 9,88 | 10,05 | -1,95% | - |
| 27.07.2026 | 10,25 | 10,45 | 9,95 | 10,25 | 0,99% | - |
| 24.07.2026 | 10,50 | 10,60 | 10,03 | 10,15 | -3,79% | - |
| 23.07.2026 | 10,40 | 10,80 | 10,35 | 10,55 | -0,94% | - |
| 22.07.2026 | 10,10 | 10,85 | 9,98 | 10,65 | 3,90% | - |
| 21.07.2026 | 10,00 | 10,25 | 9,90 | 10,25 | 4,86% | - |
| 20.07.2026 | 9,80 | 9,93 | 9,50 | 9,78 | 0,00% | - |
| 17.07.2026 | 9,80 | 10,00 | 9,58 | 9,78 | -1,01% | - |
| 16.07.2026 | 10,10 | 10,25 | 9,88 | 9,88 | -2,71% | - |
| 15.07.2026 | 10,00 | 10,25 | 9,90 | 10,15 | 1,25% | - |
| 14.07.2026 | 9,90 | 10,15 | 9,60 | 10,03 | 2,04% | 1.160,00 |
| 13.07.2026 | 10,08 | 10,13 | 9,78 | 9,83 | -2,24% | - |
| 10.07.2026 | 9,63 | 10,15 | 9,48 | 10,05 | 4,96% | - |
| 09.07.2026 | 9,73 | 10,00 | 9,48 | 9,58 | -1,79% | - |
| 08.07.2026 | 9,98 | 10,05 | 9,68 | 9,75 | -1,52% | - |
| 07.07.2026 | 10,30 | 10,45 | 9,88 | 9,90 | -4,35% | - |
| 06.07.2026 | 10,35 | 10,65 | 10,15 | 10,35 | 0,49% | - |
| 03.07.2026 | 10,30 | 10,35 | 10,30 | 10,30 | 0,49% | - |
| 02.07.2026 | 9,90 | 10,45 | 9,83 | 10,25 | 3,27% | - |
| 01.07.2026 | 10,10 | 10,13 | 9,68 | 9,93 | -0,25% | - |
| 30.06.2026 | 10,30 | 10,30 | 9,90 | 9,95 | -1,97% | - |
| 29.06.2026 | 10,18 | 10,30 | 9,90 | 10,15 | 0,00% | 2.210,00 |
| 26.06.2026 | 10,18 | 10,45 | 10,03 | 10,15 | 1,00% | - |
| 25.06.2026 | 10,08 | 10,35 | 9,83 | 10,05 | -0,99% | - |
| 24.06.2026 | 10,70 | 10,90 | 9,93 | 10,15 | -4,69% | 1.054,00 |
| 23.06.2026 | 10,35 | 10,70 | 10,00 | 10,65 | 1,91% | - |
| 22.06.2026 | 10,40 | 10,95 | 10,25 | 10,45 | 2,45% | - |
| 19.06.2026 | 10,55 | 10,60 | 10,20 | 10,20 | -2,39% | 87.500,00 |
| 18.06.2026 | 10,40 | 10,70 | 10,15 | 10,45 | 1,46% | 2.310,00 |
| 17.06.2026 | 10,40 | 10,70 | 10,20 | 10,30 | -0,96% | - |
| 16.06.2026 | 10,60 | 10,85 | 10,25 | 10,40 | -2,35% | 700,00 |
| 15.06.2026 | 10,90 | 11,15 | 10,55 | 10,65 | -1,84% | - |
| 12.06.2026 | 10,90 | 11,10 | 10,60 | 10,85 | 0,00% | - |
| 11.06.2026 | 9,88 | 10,95 | 9,65 | 10,85 | 9,87% | - |
| 10.06.2026 | 10,15 | 10,45 | 9,73 | 9,88 | -1,74% | - |
| 09.06.2026 | 9,53 | 10,10 | 9,43 | 10,05 | 3,61% | - |
| 08.06.2026 | 9,63 | 9,83 | 9,50 | 9,70 | 0,26% | - |
| 05.06.2026 | 9,80 | 10,00 | 9,53 | 9,68 | -2,76% | - |
| 04.06.2026 | 9,73 | 10,25 | 9,45 | 9,95 | 0,76% | - |
| 03.06.2026 | 10,00 | 10,15 | 9,70 | 9,88 | -1,00% | - |
| 02.06.2026 | 10,50 | 10,75 | 9,95 | 9,98 | -5,45% | - |
| 01.06.2026 | 10,30 | 10,85 | 10,08 | 10,55 | 1,93% | - |
| 29.05.2026 | 10,08 | 10,40 | 9,88 | 10,35 | 1,97% | - |
| 28.05.2026 | 10,20 | 10,45 | 10,10 | 10,15 | -1,93% | - |
| 27.05.2026 | 10,10 | 10,45 | 9,83 | 10,35 | 4,28% | - |
| 26.05.2026 | 9,48 | 9,95 | 9,35 | 9,93 | 5,03% | 4.600,00 |
| 25.05.2026 | 9,48 | 9,50 | 9,43 | 9,45 | 0,27% | - |
| 22.05.2026 | 9,75 | 9,90 | 9,43 | 9,43 | -3,08% | - |
| 21.05.2026 | 9,30 | 9,83 | 9,13 | 9,73 | 4,85% | 1.846,00 |
| 20.05.2026 | 9,00 | 9,28 | 8,98 | 9,28 | 1,92% | 1.400,00 |
| 19.05.2026 | 9,33 | 9,40 | 9,03 | 9,10 | -0,55% | 1.775,00 |
| 18.05.2026 | 8,88 | 9,18 | 8,85 | 9,15 | 1,95% | - |
| 15.05.2026 | 9,25 | 9,35 | 8,90 | 8,98 | -2,97% | - |
| 14.05.2026 | 8,95 | 9,28 | 8,88 | 9,25 | 3,35% | - |
| 13.05.2026 | 9,05 | 9,23 | 8,83 | 8,95 | -1,10% | - |
| 12.05.2026 | 9,30 | 9,43 | 9,03 | 9,05 | -2,69% | - |
| 11.05.2026 | 9,35 | 9,50 | 9,20 | 9,30 | -0,53% | - |
| 08.05.2026 | 9,45 | 9,60 | 9,13 | 9,35 | -1,06% | - |
| 07.05.2026 | 9,98 | 10,13 | 9,45 | 9,45 | -5,03% | - |
| 06.05.2026 | 9,65 | 10,25 | 9,53 | 9,95 | 3,11% | 2.640,00 |
| 05.05.2026 | 9,00 | 9,65 | 8,93 | 9,65 | 7,52% | - |
| 04.05.2026 | 9,05 | 9,33 | 8,90 | 8,98 | -4,77% | - |
| 30.04.2026 | 9,25 | 9,45 | 9,15 | 9,43 | 1,07% | - |
| 29.04.2026 | 9,53 | 9,63 | 9,28 | 9,33 | -1,58% | - |
| 28.04.2026 | 9,23 | 9,53 | 9,08 | 9,48 | 2,71% | - |
| 27.04.2026 | 9,48 | 9,68 | 9,23 | 9,23 | -2,64% | - |
| 24.04.2026 | 9,53 | 9,80 | 9,23 | 9,48 | -0,52% | - |
| 23.04.2026 | 9,73 | 10,20 | 9,45 | 9,53 | -3,05% | - |
| 22.04.2026 | 9,80 | 10,03 | 9,73 | 9,83 | 0,51% | 3.500,00 |
| 21.04.2026 | 9,90 | 10,10 | 9,68 | 9,78 | -1,76% | - |
| 20.04.2026 | 9,68 | 9,98 | 9,60 | 9,95 | 2,05% | - |
| 17.04.2026 | 9,80 | 9,93 | 9,58 | 9,75 | -0,26% | - |
| 16.04.2026 | 9,68 | 9,83 | 9,55 | 9,78 | 1,03% | - |
| 15.04.2026 | 9,80 | 10,00 | 9,58 | 9,68 | -1,53% | - |
| 14.04.2026 | 9,80 | 10,05 | 9,63 | 9,83 | -0,25% | - |
| 13.04.2026 | 9,90 | 10,10 | 9,68 | 9,85 | 1,03% | - |
| 10.04.2026 | 9,88 | 10,20 | 9,70 | 9,75 | -1,52% | - |
| 09.04.2026 | 9,90 | 10,03 | 9,65 | 9,90 | 0,00% | - |
| 08.04.2026 | 10,00 | 10,20 | 9,60 | 9,90 | 0,51% | - |
| 07.04.2026 | 9,75 | 10,50 | 9,58 | 9,85 | 2,07% | 10.000,00 |