14,967$
-1,53%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,91 | 16,03 | 15,19 | 15,22 | -4,58% | 807.196,00 |
| 11.11.2026 | 16,12 | 16,47 | 15,83 | 15,95 | 0,13% | 469.437,00 |
| 10.11.2026 | 16,57 | 17,03 | 15,85 | 15,93 | -5,23% | 981.374,00 |
| 09.11.2026 | 17,61 | 17,67 | 16,74 | 16,81 | -2,27% | 707.862,00 |
| 06.11.2026 | 18,02 | 18,20 | 16,83 | 17,20 | -3,15% | 853.788,00 |
| 05.11.2026 | 19,85 | 20,67 | 17,57 | 17,76 | -16,97% | 869.324,00 |
| 04.11.2026 | 21,55 | 21,74 | 21,24 | 21,39 | 1,52% | 315.165,00 |
| 03.11.2026 | 20,94 | 21,41 | 20,70 | 21,07 | 1,20% | 282.784,00 |
| 02.11.2026 | 20,31 | 21,23 | 20,18 | 20,82 | 4,10% | 236.396,00 |
| 30.10.2026 | 20,39 | 20,44 | 19,49 | 20,00 | -3,24% | 413.852,00 |
| 29.10.2026 | 20,53 | 20,92 | 20,45 | 20,67 | 1,03% | 199.843,00 |
| 28.10.2026 | 20,86 | 21,01 | 20,41 | 20,46 | -1,45% | 194.922,00 |
| 27.10.2026 | 20,80 | 21,00 | 20,37 | 20,76 | 0,73% | 208.801,00 |
| 26.10.2026 | 20,41 | 20,83 | 20,31 | 20,61 | 1,68% | 222.128,00 |
| 23.10.2026 | 19,67 | 20,37 | 19,60 | 20,27 | 1,68% | 330.138,00 |
| 22.10.2026 | 19,53 | 19,96 | 19,51 | 19,94 | 1,30% | 304.678,00 |
| 21.10.2026 | 19,58 | 19,70 | 19,37 | 19,68 | 1,65% | 286.014,00 |
| 20.10.2026 | 19,49 | 20,02 | 19,32 | 19,36 | -0,67% | 422.264,00 |
| 19.10.2026 | 19,78 | 20,03 | 19,43 | 19,49 | -1,17% | 415.940,00 |
| 16.10.2026 | 20,22 | 20,46 | 19,67 | 19,72 | -2,62% | 268.513,00 |
| 15.10.2026 | 20,14 | 20,39 | 19,68 | 20,25 | 0,75% | 281.879,00 |
| 14.10.2026 | 20,77 | 20,89 | 20,05 | 20,10 | -5,10% | 534.917,00 |
| 13.10.2026 | 20,86 | 21,26 | 20,68 | 21,18 | 1,78% | 380.962,00 |
| 12.10.2026 | 20,63 | 20,88 | 20,49 | 20,81 | 0,77% | 281.760,00 |
| 09.10.2026 | 20,55 | 21,29 | 20,35 | 20,65 | 0,98% | 285.111,00 |
| 08.10.2026 | 20,67 | 20,72 | 20,19 | 20,45 | -2,13% | 403.751,00 |
| 07.10.2026 | 20,75 | 20,93 | 20,58 | 20,90 | -0,31% | 343.825,00 |
| 06.10.2026 | 21,05 | 21,31 | 20,87 | 20,96 | 0,58% | 267.428,00 |
| 05.10.2026 | 21,37 | 21,37 | 20,69 | 20,84 | -1,93% | 330.258,00 |
| 02.10.2026 | 21,41 | 21,51 | 21,14 | 21,25 | 1,34% | 246.061,00 |
| 01.10.2026 | 20,76 | 21,10 | 20,54 | 20,97 | 1,06% | 281.437,00 |
| 30.09.2026 | 20,98 | 20,98 | 20,56 | 20,75 | -0,53% | 282.710,00 |
| 29.09.2026 | 20,87 | 21,45 | 20,64 | 20,86 | -0,57% | 331.920,00 |
| 28.09.2026 | 21,02 | 21,26 | 20,90 | 20,98 | -0,52% | 330.809,00 |
| 25.09.2026 | 20,95 | 21,28 | 20,45 | 21,09 | 0,67% | 363.254,00 |
| 24.09.2026 | 20,11 | 20,95 | 19,94 | 20,95 | 3,51% | 424.656,00 |
| 23.09.2026 | 20,52 | 20,59 | 20,04 | 20,24 | -1,60% | 256.172,00 |
| 22.09.2026 | 20,75 | 20,95 | 20,30 | 20,57 | -0,63% | 339.940,00 |
| 21.09.2026 | 20,56 | 20,75 | 20,01 | 20,70 | 1,72% | 458.065,00 |
| 18.09.2026 | 20,36 | 20,50 | 19,90 | 20,35 | 0,22% | 866.661,00 |
| 17.09.2026 | 20,68 | 20,68 | 20,09 | 20,31 | -0,12% | 587.003,00 |
| 16.09.2026 | 20,25 | 20,42 | 19,99 | 20,33 | 1,25% | 452.583,00 |
| 15.09.2026 | 19,90 | 20,10 | 19,52 | 20,08 | 0,40% | 364.448,00 |
| 14.09.2026 | 19,95 | 20,13 | 19,56 | 20,00 | -0,15% | 397.896,00 |
| 11.09.2026 | 19,88 | 20,22 | 19,81 | 20,03 | 2,22% | 338.313,00 |
| 10.09.2026 | 19,54 | 19,72 | 19,28 | 19,60 | -0,28% | 411.906,00 |
| 09.09.2026 | 19,40 | 19,65 | 19,11 | 19,65 | 0,41% | 521.497,00 |
| 08.09.2026 | 20,47 | 20,47 | 19,52 | 19,57 | -3,26% | 256.638,00 |
| 04.09.2026 | 20,22 | 20,93 | 20,09 | 20,23 | 0,52% | 366.519,00 |
| 03.09.2026 | 19,95 | 20,31 | 19,50 | 20,13 | 1,08% | 419.525,00 |
| 02.09.2026 | 19,84 | 20,18 | 19,58 | 19,91 | 1,48% | 587.049,00 |
| 01.09.2026 | 19,41 | 19,90 | 19,23 | 19,62 | 0,15% | 436.082,00 |
| 31.08.2026 | 19,67 | 19,96 | 19,28 | 19,59 | -0,61% | 423.813,00 |
| 28.08.2026 | 20,28 | 20,28 | 19,68 | 19,71 | -2,28% | 292.912,00 |
| 27.08.2026 | 20,26 | 20,51 | 19,80 | 20,17 | -0,30% | 444.959,00 |
| 26.08.2026 | 20,67 | 20,67 | 20,16 | 20,23 | -2,03% | 495.713,00 |
| 25.08.2026 | 20,23 | 20,90 | 20,23 | 20,65 | 5,41% | 726.603,00 |
| 24.08.2026 | 20,13 | 20,45 | 19,53 | 19,59 | -3,69% | 843.709,00 |
| 21.08.2026 | 20,98 | 21,20 | 19,61 | 20,34 | -1,50% | 1.071.156,00 |
| 20.08.2026 | 22,74 | 23,00 | 20,03 | 20,65 | -14,24% | 1.307.242,00 |
| 19.08.2026 | 24,41 | 24,56 | 23,89 | 24,08 | -0,21% | 267.895,00 |
| 18.08.2026 | 24,49 | 24,66 | 23,84 | 24,13 | -2,51% | 252.258,00 |
| 17.08.2026 | 24,86 | 24,93 | 24,27 | 24,75 | -0,44% | 205.882,00 |
| 14.08.2026 | 24,74 | 25,37 | 24,65 | 24,86 | 0,16% | 153.153,00 |
| 13.08.2026 | 24,47 | 24,92 | 24,03 | 24,82 | 2,52% | 323.055,00 |
| 12.08.2026 | 25,00 | 25,39 | 24,20 | 24,21 | -2,02% | 501.934,00 |
| 11.08.2026 | 24,98 | 25,41 | 24,58 | 24,71 | -0,20% | 268.987,00 |
| 10.08.2026 | 25,13 | 25,20 | 24,71 | 24,76 | -1,63% | 173.626,00 |
| 07.08.2026 | 24,98 | 25,32 | 24,74 | 25,17 | 1,25% | 138.189,00 |
| 06.08.2026 | 25,10 | 25,44 | 24,72 | 24,86 | -0,56% | 216.960,00 |
| 05.08.2026 | 24,67 | 25,25 | 24,33 | 25,00 | 1,09% | 228.564,00 |
| 04.08.2026 | 24,45 | 24,90 | 24,45 | 24,73 | 2,26% | 274.227,00 |
| 03.08.2026 | 23,70 | 24,26 | 23,65 | 24,18 | 3,39% | 248.499,00 |
| 31.07.2026 | 23,42 | 23,48 | 22,86 | 23,39 | 0,82% | 219.219,00 |
| 30.07.2026 | 23,04 | 23,31 | 22,22 | 23,20 | 2,07% | 172.199,00 |
| 29.07.2026 | 23,74 | 23,74 | 22,54 | 22,73 | -5,17% | 282.159,00 |
| 28.07.2026 | 23,22 | 24,05 | 22,85 | 23,97 | 3,10% | 245.148,00 |
| 27.07.2026 | 23,39 | 23,41 | 22,74 | 23,25 | 0,09% | 199.278,00 |
| 24.07.2026 | 23,17 | 23,68 | 22,84 | 23,23 | -0,73% | 277.558,00 |
| 23.07.2026 | 23,48 | 23,77 | 23,38 | 23,40 | -1,76% | 218.588,00 |
| 22.07.2026 | 23,76 | 24,11 | 23,64 | 23,82 | 0,25% | 200.296,00 |
| 21.07.2026 | 23,40 | 23,90 | 23,01 | 23,76 | 1,58% | 164.516,00 |
| 20.07.2026 | 23,90 | 24,71 | 23,39 | 23,39 | -2,26% | 279.066,00 |
| 17.07.2026 | 23,90 | 24,41 | 23,69 | 23,93 | -1,40% | 252.063,00 |
| 16.07.2026 | 23,92 | 24,39 | 23,90 | 24,27 | 0,87% | 212.562,00 |
| 15.07.2026 | 23,94 | 24,31 | 23,66 | 24,06 | 0,54% | 343.974,00 |
| 14.07.2026 | 23,95 | 24,19 | 23,50 | 23,93 | 0,76% | 169.311,00 |
| 13.07.2026 | 24,41 | 24,49 | 23,69 | 23,75 | -1,70% | 281.923,00 |
| 10.07.2026 | 24,40 | 24,57 | 24,15 | 24,16 | -0,98% | 208.742,00 |
| 09.07.2026 | 24,99 | 25,04 | 24,27 | 24,40 | -1,65% | 211.781,00 |
| 08.07.2026 | 24,57 | 24,99 | 24,39 | 24,81 | -0,38% | 204.562,00 |
| 07.07.2026 | 25,59 | 25,60 | 24,37 | 24,91 | -2,79% | 251.013,00 |
| 06.07.2026 | 25,48 | 26,17 | 25,48 | 25,62 | 0,12% | 199.422,00 |
| 02.07.2026 | 26,39 | 26,71 | 25,15 | 25,59 | -3,03% | 255.654,00 |
| 01.07.2026 | 26,57 | 26,80 | 26,15 | 26,39 | -0,71% | 343.754,00 |
| 30.06.2026 | 26,66 | 27,04 | 26,44 | 26,58 | 0,26% | 395.610,00 |
| 29.06.2026 | 26,42 | 26,76 | 26,23 | 26,51 | -0,19% | 322.923,00 |
| 26.06.2026 | 26,63 | 27,07 | 24,50 | 26,56 | -0,88% | 1.495.096,00 |
| 25.06.2026 | 26,51 | 27,36 | 26,43 | 26,80 | 3,06% | 373.446,00 |
| 24.06.2026 | 25,69 | 26,42 | 25,41 | 26,00 | 1,76% | 250.500,00 |