18,565$
0,13%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 18,93 | 19,09 | 18,33 | 18,54 | -2,06% | 124.732,00 |
| 16.12.2025 | 19,29 | 19,43 | 18,65 | 18,93 | -2,07% | 163.787,00 |
| 15.12.2025 | 19,31 | 19,42 | 19,23 | 19,33 | 0,62% | 129.543,00 |
| 12.12.2025 | 19,33 | 19,55 | 19,14 | 19,21 | -0,31% | 152.439,00 |
| 11.12.2025 | 19,26 | 19,48 | 19,10 | 19,27 | 0,21% | 168.838,00 |
| 10.12.2025 | 18,74 | 19,32 | 18,74 | 19,23 | 2,56% | 216.748,00 |
| 09.12.2025 | 18,79 | 19,02 | 18,72 | 18,75 | -0,48% | 139.231,00 |
| 08.12.2025 | 18,91 | 18,93 | 18,77 | 18,84 | 0,53% | 102.836,00 |
| 05.12.2025 | 18,78 | 18,92 | 18,56 | 18,74 | 0,11% | 135.326,00 |
| 04.12.2025 | 18,44 | 19,01 | 18,44 | 18,72 | 1,19% | 117.793,00 |
| 03.12.2025 | 18,14 | 18,58 | 17,89 | 18,50 | 2,38% | 144.493,00 |
| 02.12.2025 | 18,16 | 18,29 | 18,05 | 18,07 | 0,39% | 110.579,00 |
| 01.12.2025 | 18,02 | 18,44 | 17,82 | 18,00 | -1,59% | 119.796,00 |
| 28.11.2025 | 18,44 | 18,60 | 18,02 | 18,29 | -0,05% | 89.076,00 |
| 26.11.2025 | 18,10 | 18,40 | 17,99 | 18,30 | 0,66% | 96.106,00 |
| 25.11.2025 | 18,09 | 18,43 | 17,97 | 18,18 | 1,22% | 134.886,00 |
| 24.11.2025 | 18,09 | 18,29 | 17,81 | 17,96 | -0,99% | 158.088,00 |
| 21.11.2025 | 17,37 | 18,54 | 17,37 | 18,14 | 4,13% | 331.544,00 |
| 20.11.2025 | 17,59 | 17,86 | 17,30 | 17,42 | 0,99% | 318.972,00 |
| 19.11.2025 | 17,40 | 17,58 | 17,21 | 17,25 | -0,29% | 163.811,00 |
| 18.11.2025 | 17,45 | 17,66 | 17,21 | 17,30 | -1,82% | 216.317,00 |
| 17.11.2025 | 18,36 | 18,37 | 17,59 | 17,62 | -4,24% | 191.735,00 |
| 14.11.2025 | 18,25 | 18,49 | 18,06 | 18,40 | -0,27% | 117.801,00 |
| 13.11.2025 | 18,97 | 19,15 | 18,40 | 18,45 | -3,40% | 186.060,00 |
| 12.11.2025 | 19,10 | 19,57 | 19,06 | 19,10 | 0,05% | 211.887,00 |
| 11.11.2025 | 19,21 | 19,41 | 19,02 | 19,09 | -0,62% | 215.317,00 |
| 10.11.2025 | 19,45 | 20,41 | 19,20 | 19,21 | -1,18% | 385.641,00 |
| 07.11.2025 | 20,62 | 20,62 | 19,23 | 19,44 | -5,86% | 309.475,00 |
| 06.11.2025 | 21,84 | 22,30 | 19,60 | 20,65 | -10,18% | 319.069,00 |
| 05.11.2025 | 22,91 | 23,05 | 22,47 | 22,99 | 0,70% | 189.854,00 |
| 04.11.2025 | 22,99 | 23,12 | 22,64 | 22,83 | -2,19% | 174.895,00 |
| 03.11.2025 | 22,93 | 23,50 | 21,94 | 23,34 | 1,97% | 192.333,00 |
| 31.10.2025 | 22,95 | 23,10 | 22,61 | 22,89 | -0,35% | 174.757,00 |
| 30.10.2025 | 23,06 | 23,74 | 22,74 | 22,97 | -0,78% | 119.635,00 |
| 29.10.2025 | 23,46 | 23,77 | 22,84 | 23,15 | -1,53% | 150.213,00 |
| 28.10.2025 | 23,41 | 23,58 | 23,07 | 23,51 | 0,60% | 72.206,00 |
| 27.10.2025 | 23,78 | 23,93 | 23,23 | 23,37 | -1,27% | 124.230,00 |
| 24.10.2025 | 23,92 | 23,92 | 23,46 | 23,67 | 1,28% | 76.434,00 |
| 23.10.2025 | 23,11 | 23,63 | 23,11 | 23,37 | 1,13% | 70.520,00 |
| 22.10.2025 | 23,33 | 23,48 | 22,86 | 23,11 | -0,77% | 113.370,00 |
| 21.10.2025 | 22,83 | 23,48 | 22,22 | 23,29 | 1,61% | 141.984,00 |
| 20.10.2025 | 22,34 | 22,96 | 22,34 | 22,92 | 3,81% | 132.237,00 |
| 17.10.2025 | 22,19 | 22,28 | 22,07 | 22,08 | -1,30% | - |
| 16.10.2025 | 22,72 | 22,72 | 22,15 | 22,37 | -1,71% | 139.830,00 |
| 15.10.2025 | 22,84 | 23,22 | 22,49 | 22,76 | 0,44% | 135.695,00 |
| 14.10.2025 | 21,59 | 22,90 | 21,59 | 22,66 | 3,56% | 180.788,00 |
| 13.10.2025 | 21,95 | 22,06 | 21,55 | 21,88 | 1,06% | 130.416,00 |
| 10.10.2025 | 21,98 | 22,64 | 21,58 | 21,65 | -1,23% | 132.671,00 |
| 09.10.2025 | 22,11 | 22,64 | 21,84 | 21,92 | -0,86% | 115.431,00 |
| 08.10.2025 | 22,15 | 22,18 | 21,75 | 22,11 | 0,87% | 112.323,00 |
| 07.10.2025 | 22,66 | 22,75 | 21,70 | 21,92 | -3,27% | 170.444,00 |
| 06.10.2025 | 23,36 | 23,48 | 22,57 | 22,66 | -1,99% | 137.042,00 |
| 03.10.2025 | 23,52 | 23,62 | 22,85 | 23,12 | -1,37% | 167.101,00 |
| 02.10.2025 | 23,81 | 23,85 | 23,34 | 23,44 | -1,22% | 139.463,00 |
| 01.10.2025 | 23,52 | 23,78 | 23,11 | 23,73 | 0,51% | 118.180,00 |
| 30.09.2025 | 23,55 | 23,89 | 23,37 | 23,61 | 0,60% | 259.920,00 |
| 29.09.2025 | 23,83 | 23,90 | 23,40 | 23,47 | -0,93% | 123.747,00 |
| 26.09.2025 | 23,70 | 23,93 | 23,55 | 23,69 | 0,08% | 174.848,00 |
| 25.09.2025 | 23,22 | 23,69 | 22,68 | 23,67 | 1,33% | 174.786,00 |
| 24.09.2025 | 23,66 | 23,77 | 23,35 | 23,36 | -0,55% | 201.746,00 |
| 23.09.2025 | 23,80 | 24,16 | 23,35 | 23,49 | -0,93% | 188.973,00 |
| 22.09.2025 | 23,30 | 23,77 | 23,06 | 23,71 | 1,41% | 190.596,00 |
| 19.09.2025 | 23,53 | 23,59 | 23,15 | 23,38 | -0,30% | 839.301,00 |
| 18.09.2025 | 23,00 | 23,53 | 22,85 | 23,45 | 2,49% | 159.498,00 |
| 17.09.2025 | 23,19 | 23,57 | 22,81 | 22,88 | -1,42% | 131.311,00 |
| 16.09.2025 | 22,87 | 23,30 | 22,77 | 23,21 | 1,04% | 130.208,00 |
| 15.09.2025 | 22,78 | 23,34 | 22,59 | 22,97 | 2,23% | 228.437,00 |
| 12.09.2025 | 22,56 | 22,80 | 22,32 | 22,47 | -1,83% | 160.149,00 |
| 11.09.2025 | 22,61 | 22,93 | 22,45 | 22,89 | 1,51% | 160.397,00 |
| 10.09.2025 | 22,71 | 23,00 | 22,06 | 22,55 | -0,75% | 461.790,00 |
| 09.09.2025 | 23,75 | 23,75 | 22,67 | 22,72 | -4,66% | 421.665,00 |
| 08.09.2025 | 23,37 | 23,89 | 23,05 | 23,83 | 2,32% | 309.927,00 |
| 05.09.2025 | 23,25 | 23,85 | 22,93 | 23,29 | 0,17% | 125.142,00 |
| 04.09.2025 | 22,82 | 23,33 | 22,59 | 23,25 | 2,15% | 130.270,00 |
| 03.09.2025 | 22,77 | 23,09 | 22,45 | 22,76 | -0,09% | 139.248,00 |
| 02.09.2025 | 22,44 | 22,85 | 21,90 | 22,78 | -0,65% | 126.714,00 |
| 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 | 5,76% | 143.233,00 |
| 11.08.2025 | 18,30 | 18,59 | 18,17 | 18,39 | 0,22% | 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 | -1,69% | 108.521,00 |
| 31.07.2025 | 18,11 | 18,38 | 18,07 | 18,30 | 0,38% | 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 |