17,304$
1,73%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 16,93 | 17,31 | 16,93 | 17,31 | 1,78% | - |
| 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 |
| 07.04.2025 | 14,67 | 15,96 | 14,12 | 15,27 | -0,78% | 314.766,00 |
| 04.04.2025 | 15,25 | 15,65 | 14,76 | 15,39 | -4,94% | 289.315,00 |
| 03.04.2025 | 16,65 | 16,80 | 16,18 | 16,19 | -7,11% | 161.656,00 |
| 02.04.2025 | 17,02 | 17,54 | 17,02 | 17,43 | 0,40% | 84.794,00 |
| 01.04.2025 | 17,57 | 17,82 | 16,92 | 17,36 | 2,18% | 165.416,00 |
| 31.03.2025 | 17,00 | 18,39 | 16,75 | 16,99 | -1,16% | 369.899,00 |
| 28.03.2025 | 17,51 | 17,89 | 17,01 | 17,19 | -2,22% | 114.167,00 |
| 27.03.2025 | 17,53 | 17,88 | 17,39 | 17,58 | -0,40% | 131.687,00 |
| 26.03.2025 | 17,80 | 18,01 | 17,59 | 17,65 | -1,12% | 108.233,00 |
| 25.03.2025 | 18,32 | 18,32 | 17,49 | 17,85 | -0,39% | 153.789,00 |
| 24.03.2025 | 17,65 | 17,94 | 17,56 | 17,92 | 3,40% | 71.352,00 |
| 21.03.2025 | 17,33 | 17,45 | 17,02 | 17,33 | -1,25% | 196.815,00 |
| 20.03.2025 | 17,48 | 17,79 | 17,43 | 17,55 | -0,79% | 101.685,00 |
| 19.03.2025 | 17,28 | 17,76 | 17,28 | 17,69 | 2,37% | 80.309,00 |
| 18.03.2025 | 17,37 | 17,37 | 17,16 | 17,28 | -1,03% | 92.943,00 |
| 17.03.2025 | 17,31 | 17,56 | 17,16 | 17,46 | 0,81% | 85.607,00 |
| 14.03.2025 | 17,25 | 17,42 | 17,13 | 17,32 | 1,64% | 143.891,00 |
| 13.03.2025 | 17,64 | 17,66 | 16,99 | 17,04 | -4,00% | 160.905,00 |
| 12.03.2025 | 17,61 | 18,00 | 17,50 | 17,75 | 3,38% | 135.749,00 |
| 11.03.2025 | 17,15 | 17,48 | 16,96 | 17,17 | 0,47% | 119.644,00 |
| 10.03.2025 | 17,26 | 17,40 | 16,91 | 17,09 | -2,51% | 149.369,00 |
| 07.03.2025 | 17,47 | 17,61 | 17,13 | 17,53 | 0,23% | 133.997,00 |
| 06.03.2025 | 17,20 | 17,72 | 17,20 | 17,49 | 0,92% | 100.031,00 |
| 05.03.2025 | 17,42 | 17,50 | 17,15 | 17,33 | 0,35% | 191.802,00 |
| 04.03.2025 | 17,55 | 17,79 | 17,16 | 17,27 | -3,09% | 312.857,00 |
| 03.03.2025 | 18,57 | 18,66 | 17,70 | 17,82 | -3,62% | 178.264,00 |
| 28.02.2025 | 18,32 | 18,57 | 18,21 | 18,49 | 0,98% | 92.233,00 |
| 27.02.2025 | 18,69 | 18,80 | 18,27 | 18,31 | -2,24% | 99.904,00 |
| 26.02.2025 | 18,86 | 19,23 | 18,70 | 18,73 | -0,16% | 110.780,00 |
| 25.02.2025 | 18,95 | 19,29 | 18,56 | 18,76 | -0,79% | 126.556,00 |
| 24.02.2025 | 19,41 | 19,95 | 18,90 | 18,91 | -1,82% | 167.334,00 |
| 21.02.2025 | 20,37 | 20,37 | 19,25 | 19,26 | -4,37% | 173.613,00 |
| 20.02.2025 | 20,53 | 20,62 | 20,11 | 20,14 | -2,71% | 173.281,00 |
| 19.02.2025 | 20,68 | 20,82 | 20,51 | 20,70 | -0,62% | 101.046,00 |
| 18.02.2025 | 20,78 | 21,24 | 20,49 | 20,83 | 0,13% | 172.627,00 |
| 17.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,11% | - |
| 14.02.2025 | 20,11 | 20,84 | 20,11 | 20,78 | 3,54% | 153.543,00 |
| 13.02.2025 | 20,20 | 20,60 | 19,69 | 20,07 | 0,60% | 166.519,00 |
| 12.02.2025 | 20,29 | 20,50 | 19,94 | 19,95 | -3,16% | 129.657,00 |
| 11.02.2025 | 20,77 | 20,97 | 20,56 | 20,60 | -1,86% | 138.738,00 |
| 10.02.2025 | 21,05 | 21,10 | 20,84 | 20,99 | -0,19% | 133.264,00 |
| 07.02.2025 | 21,20 | 21,23 | 20,92 | 21,03 | -0,71% | 102.823,00 |