22,987$
0,20%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 22,95 | 23,14 | 22,86 | 22,93 | -0,04% | 133.619,00 |
| 28.08.2025 | 22,70 | 23,16 | 22,46 | 22,94 | 1,46% | 227.940,00 |
| 27.08.2025 | 22,95 | 23,14 | 22,42 | 22,61 | -2,37% | 326.940,00 |
| 26.08.2025 | 22,58 | 23,25 | 22,53 | 23,16 | 2,57% | 286.514,00 |
| 25.08.2025 | 23,60 | 23,71 | 22,40 | 22,58 | -4,56% | 326.274,00 |
| 22.08.2025 | 21,16 | 23,75 | 21,04 | 23,66 | 15,98% | 640.911,00 |
| 21.08.2025 | 22,36 | 23,15 | 20,06 | 20,40 | 5,70% | 618.814,00 |
| 20.08.2025 | 19,00 | 19,34 | 18,81 | 19,30 | 1,69% | 179.612,00 |
| 19.08.2025 | 19,06 | 19,44 | 18,90 | 18,98 | 0,26% | 129.030,00 |
| 18.08.2025 | 19,27 | 19,66 | 18,91 | 18,93 | -1,82% | 119.130,00 |
| 15.08.2025 | 19,52 | 19,54 | 18,91 | 19,28 | -0,52% | 332.684,00 |
| 14.08.2025 | 19,40 | 19,69 | 19,19 | 19,38 | -1,47% | 102.097,00 |
| 13.08.2025 | 19,53 | 19,84 | 19,32 | 19,67 | 1,13% | 103.273,00 |
| 12.08.2025 | 18,57 | 19,59 | 18,57 | 19,45 | 5,59% | 143.233,00 |
| 11.08.2025 | 18,30 | 18,59 | 18,17 | 18,42 | 0,38% | 79.805,00 |
| 08.08.2025 | 18,42 | 18,52 | 18,33 | 18,35 | 0,60% | 48.021,00 |
| 07.08.2025 | 18,67 | 18,67 | 18,20 | 18,24 | -1,35% | 77.680,00 |
| 06.08.2025 | 18,15 | 18,52 | 17,92 | 18,49 | 1,76% | 110.192,00 |
| 05.08.2025 | 18,30 | 18,31 | 17,97 | 18,17 | -0,71% | 91.271,00 |
| 04.08.2025 | 18,08 | 18,44 | 18,08 | 18,30 | 1,72% | 67.320,00 |
| 01.08.2025 | 17,91 | 18,26 | 17,65 | 17,99 | -1,64% | 108.521,00 |
| 31.07.2025 | 18,11 | 18,38 | 18,07 | 18,29 | 0,33% | 93.373,00 |
| 30.07.2025 | 18,33 | 18,67 | 18,06 | 18,23 | -0,22% | 97.516,00 |
| 29.07.2025 | 18,81 | 18,81 | 18,23 | 18,27 | -2,14% | 95.734,00 |
| 28.07.2025 | 18,87 | 19,15 | 18,31 | 18,67 | -0,85% | 99.138,00 |
| 25.07.2025 | 18,12 | 18,88 | 17,89 | 18,83 | 4,90% | 134.458,00 |
| 24.07.2025 | 18,00 | 18,08 | 17,80 | 17,95 | -0,83% | 74.659,00 |
| 23.07.2025 | 17,76 | 18,15 | 17,59 | 18,10 | 3,13% | 72.523,00 |
| 22.07.2025 | 17,44 | 17,69 | 17,30 | 17,55 | 0,40% | 86.164,00 |
| 21.07.2025 | 17,61 | 17,88 | 17,46 | 17,48 | -0,57% | 74.274,00 |
| 18.07.2025 | 17,67 | 17,67 | 17,50 | 17,58 | 0,29% | 81.371,00 |
| 17.07.2025 | 17,49 | 17,78 | 17,46 | 17,53 | 0,11% | 145.147,00 |
| 16.07.2025 | 17,48 | 17,84 | 17,20 | 17,51 | 0,81% | 102.689,00 |
| 15.07.2025 | 17,71 | 17,90 | 17,35 | 17,37 | -1,53% | 79.384,00 |
| 14.07.2025 | 17,55 | 17,68 | 17,38 | 17,64 | -0,23% | 64.901,00 |
| 11.07.2025 | 17,90 | 17,90 | 17,62 | 17,68 | -1,83% | 83.201,00 |
| 10.07.2025 | 17,69 | 18,17 | 17,69 | 18,01 | 1,29% | 97.925,00 |
| 09.07.2025 | 17,74 | 17,85 | 17,50 | 17,78 | 0,68% | 73.737,00 |
| 08.07.2025 | 17,73 | 17,98 | 17,64 | 17,66 | 0,23% | 96.910,00 |
| 07.07.2025 | 17,72 | 17,95 | 17,56 | 17,62 | -1,29% | 91.018,00 |
| 03.07.2025 | 17,66 | 17,90 | 17,66 | 17,85 | 1,36% | 43.604,00 |
| 02.07.2025 | 17,27 | 17,66 | 17,21 | 17,61 | 2,15% | 78.751,00 |
| 01.07.2025 | 16,94 | 17,47 | 16,92 | 17,24 | 1,35% | 81.445,00 |
| 30.06.2025 | 17,12 | 17,23 | 17,01 | 17,01 | -0,41% | 71.408,00 |
| 27.06.2025 | 16,73 | 17,35 | 16,60 | 17,08 | 2,03% | 314.064,00 |
| 26.06.2025 | 16,55 | 16,78 | 16,52 | 16,74 | 1,52% | 86.619,00 |
| 25.06.2025 | 16,70 | 16,72 | 16,48 | 16,49 | -1,43% | 79.956,00 |
| 24.06.2025 | 16,71 | 16,86 | 16,57 | 16,73 | 0,60% | 71.175,00 |
| 23.06.2025 | 16,20 | 16,63 | 16,10 | 16,63 | 2,84% | 104.770,00 |
| 20.06.2025 | 16,33 | 16,45 | 16,15 | 16,17 | -0,25% | 189.063,00 |
| 18.06.2025 | 16,05 | 16,44 | 16,05 | 16,21 | 0,68% | 85.645,00 |
| 17.06.2025 | 16,01 | 16,52 | 16,00 | 16,10 | -0,43% | 88.759,00 |
| 16.06.2025 | 16,21 | 16,38 | 16,14 | 16,17 | 0,37% | 68.576,00 |
| 13.06.2025 | 16,30 | 16,37 | 16,07 | 16,11 | -2,89% | 84.859,00 |
| 12.06.2025 | 16,40 | 16,65 | 16,26 | 16,59 | 0,42% | 76.172,00 |
| 11.06.2025 | 16,70 | 16,79 | 16,46 | 16,52 | -0,30% | 79.509,00 |
| 10.06.2025 | 16,36 | 16,76 | 16,35 | 16,57 | 1,35% | 103.442,00 |
| 09.06.2025 | 16,44 | 16,53 | 16,21 | 16,35 | 0,55% | 166.135,00 |
| 06.06.2025 | 16,39 | 16,50 | 16,20 | 16,26 | 1,12% | 133.017,00 |
| 05.06.2025 | 16,30 | 16,40 | 16,00 | 16,08 | -1,29% | 106.364,00 |
| 04.06.2025 | 16,29 | 16,47 | 16,26 | 16,29 | 0,25% | 87.941,00 |
| 03.06.2025 | 16,06 | 16,42 | 15,99 | 16,25 | 1,63% | 88.286,00 |
| 02.06.2025 | 16,20 | 16,43 | 15,92 | 15,99 | -1,72% | 161.828,00 |
| 30.05.2025 | 16,37 | 16,38 | 16,17 | 16,27 | -0,97% | 110.639,00 |
| 29.05.2025 | 16,11 | 16,45 | 16,11 | 16,43 | 2,50% | 114.692,00 |
| 28.05.2025 | 15,90 | 16,06 | 15,76 | 16,03 | 0,63% | 167.420,00 |
| 27.05.2025 | 15,88 | 16,05 | 15,62 | 15,93 | 1,98% | 97.270,00 |
| 23.05.2025 | 15,31 | 15,71 | 15,31 | 15,62 | -0,32% | 73.489,00 |
| 22.05.2025 | 15,70 | 15,91 | 15,62 | 15,67 | -0,82% | 94.978,00 |
| 21.05.2025 | 16,27 | 16,32 | 15,78 | 15,80 | -4,13% | 83.738,00 |
| 20.05.2025 | 16,45 | 16,60 | 16,23 | 16,48 | -0,06% | 71.083,00 |
| 19.05.2025 | 16,02 | 16,60 | 16,02 | 16,49 | 1,41% | 99.185,00 |
| 16.05.2025 | 16,33 | 16,37 | 16,23 | 16,26 | -0,43% | 85.030,00 |
| 15.05.2025 | 16,22 | 16,51 | 16,06 | 16,33 | 0,62% | 101.791,00 |
| 14.05.2025 | 16,64 | 16,64 | 16,19 | 16,23 | -2,81% | 155.006,00 |
| 13.05.2025 | 16,70 | 17,09 | 16,66 | 16,70 | 1,27% | 110.348,00 |
| 12.05.2025 | 16,52 | 16,60 | 16,30 | 16,49 | 3,58% | 125.028,00 |
| 09.05.2025 | 16,11 | 16,22 | 15,85 | 15,92 | -1,06% | 88.037,00 |
| 08.05.2025 | 15,72 | 16,25 | 15,72 | 16,09 | 3,27% | 109.269,00 |
| 07.05.2025 | 15,59 | 15,68 | 15,41 | 15,58 | 0,65% | 119.915,00 |
| 06.05.2025 | 15,32 | 15,74 | 15,32 | 15,48 | -0,26% | 108.125,00 |
| 05.05.2025 | 15,70 | 15,99 | 15,51 | 15,52 | -2,70% | 106.070,00 |
| 02.05.2025 | 15,40 | 16,03 | 15,37 | 15,95 | 4,52% | 155.363,00 |
| 01.05.2025 | 15,10 | 15,46 | 15,08 | 15,26 | 1,13% | 118.021,00 |
| 30.04.2025 | 14,96 | 15,17 | 14,50 | 15,09 | -0,59% | 211.059,00 |
| 29.04.2025 | 14,61 | 15,20 | 14,61 | 15,18 | 3,62% | 177.170,00 |
| 28.04.2025 | 14,86 | 15,11 | 14,50 | 14,65 | -1,48% | 244.612,00 |
| 25.04.2025 | 14,55 | 14,88 | 13,78 | 14,87 | 1,09% | 331.827,00 |
| 24.04.2025 | 14,76 | 15,81 | 13,77 | 14,71 | -6,84% | 378.858,00 |
| 23.04.2025 | 16,12 | 16,45 | 15,72 | 15,79 | 1,15% | 266.883,00 |
| 22.04.2025 | 15,59 | 15,80 | 15,32 | 15,61 | 1,63% | 133.120,00 |
| 21.04.2025 | 15,58 | 15,71 | 15,20 | 15,36 | -2,78% | 156.271,00 |
| 17.04.2025 | 15,71 | 15,97 | 15,69 | 15,80 | 0,51% | 104.226,00 |
| 16.04.2025 | 15,97 | 16,02 | 15,57 | 15,72 | -2,36% | 117.517,00 |
| 15.04.2025 | 16,14 | 16,38 | 16,03 | 16,10 | -0,56% | 96.999,00 |
| 14.04.2025 | 16,52 | 16,52 | 15,93 | 16,19 | -0,25% | 95.137,00 |
| 11.04.2025 | 15,89 | 16,33 | 15,62 | 16,23 | 1,47% | 118.866,00 |
| 10.04.2025 | 15,99 | 16,37 | 15,61 | 16,00 | -3,41% | 134.353,00 |
| 09.04.2025 | 15,03 | 17,08 | 15,03 | 16,56 | 8,45% | 230.177,00 |
| 08.04.2025 | 15,97 | 16,07 | 15,08 | 15,27 | 0,00% | 233.977,00 |