90,014$
-0,27%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 93,74 | 93,74 | 89,41 | 90,26 | -2,97% | 632.834,00 |
| 15.10.2025 | 93,17 | 93,60 | 91,92 | 93,02 | 0,25% | 764.345,00 |
| 14.10.2025 | 89,08 | 93,85 | 89,08 | 92,79 | 3,41% | 803.343,00 |
| 13.10.2025 | 88,77 | 90,34 | 88,58 | 89,73 | 1,01% | 946.114,00 |
| 10.10.2025 | 91,08 | 91,50 | 88,71 | 88,83 | -1,41% | 1.110.510,00 |
| 09.10.2025 | 92,59 | 94,00 | 89,04 | 90,10 | -0,23% | 858.754,00 |
| 08.10.2025 | 90,64 | 91,00 | 89,15 | 90,31 | 0,46% | 615.736,00 |
| 07.10.2025 | 91,07 | 92,55 | 89,03 | 89,90 | 0,80% | 1.129.694,00 |
| 06.10.2025 | 90,02 | 90,88 | 87,95 | 89,19 | -1,35% | 567.103,00 |
| 03.10.2025 | 90,27 | 90,90 | 89,35 | 90,41 | 0,48% | 1.031.234,00 |
| 02.10.2025 | 89,72 | 90,84 | 89,44 | 89,98 | -0,22% | 693.358,00 |
| 01.10.2025 | 88,94 | 90,30 | 88,44 | 90,18 | 1,51% | 993.385,00 |
| 30.09.2025 | 85,26 | 89,02 | 84,68 | 88,84 | 4,27% | 1.198.085,00 |
| 29.09.2025 | 85,12 | 86,21 | 83,38 | 85,20 | 0,57% | 906.629,00 |
| 26.09.2025 | 83,55 | 85,02 | 83,19 | 84,72 | 1,59% | 769.964,00 |
| 25.09.2025 | 82,79 | 83,92 | 82,30 | 83,39 | 0,00% | 765.990,00 |
| 24.09.2025 | 85,74 | 85,97 | 83,00 | 83,39 | -3,14% | 1.241.428,00 |
| 23.09.2025 | 87,38 | 88,00 | 85,81 | 86,09 | -0,92% | 681.230,00 |
| 22.09.2025 | 88,31 | 88,31 | 86,48 | 86,89 | -1,60% | 740.508,00 |
| 19.09.2025 | 90,79 | 90,79 | 87,76 | 88,30 | -2,90% | 1.442.057,00 |
| 18.09.2025 | 90,52 | 91,03 | 89,21 | 90,94 | 0,66% | 1.136.170,00 |
| 17.09.2025 | 94,01 | 96,41 | 90,05 | 90,34 | -3,82% | 905.591,00 |
| 16.09.2025 | 95,15 | 95,95 | 93,22 | 93,93 | -1,10% | 512.135,00 |
| 15.09.2025 | 96,52 | 96,52 | 94,30 | 94,97 | -0,98% | 579.330,00 |
| 12.09.2025 | 96,94 | 97,46 | 95,85 | 95,91 | -1,87% | 303.948,00 |
| 11.09.2025 | 95,81 | 97,88 | 95,81 | 97,74 | 2,44% | 480.697,00 |
| 10.09.2025 | 95,42 | 96,42 | 94,78 | 95,41 | -0,32% | 555.424,00 |
| 09.09.2025 | 98,26 | 98,54 | 95,00 | 95,72 | -3,59% | 440.103,00 |
| 08.09.2025 | 98,28 | 99,37 | 97,40 | 99,28 | 0,26% | 632.480,00 |
| 05.09.2025 | 98,04 | 101,28 | 97,40 | 99,02 | 2,34% | 966.650,00 |
| 04.09.2025 | 93,83 | 96,78 | 93,51 | 96,76 | 4,01% | 1.082.531,00 |
| 03.09.2025 | 92,84 | 93,39 | 91,63 | 93,03 | -0,19% | 479.684,00 |
| 02.09.2025 | 94,06 | 94,06 | 92,60 | 93,21 | -2,00% | 586.117,00 |
| 29.08.2025 | 96,05 | 96,14 | 94,59 | 95,11 | -0,62% | 707.262,00 |
| 28.08.2025 | 96,92 | 96,92 | 94,59 | 95,70 | -0,49% | 719.847,00 |
| 27.08.2025 | 96,84 | 97,84 | 96,06 | 96,17 | -1,20% | 882.490,00 |
| 26.08.2025 | 98,94 | 99,44 | 97,31 | 97,34 | -1,75% | 1.490.681,00 |
| 25.08.2025 | 98,68 | 99,27 | 97,60 | 99,07 | -0,41% | 883.693,00 |
| 22.08.2025 | 93,53 | 99,78 | 91,92 | 99,48 | 7,63% | 1.315.506,00 |
| 21.08.2025 | 91,95 | 93,56 | 90,64 | 92,43 | -0,42% | 1.252.653,00 |
| 20.08.2025 | 97,03 | 97,81 | 92,59 | 92,82 | -5,77% | 1.072.276,00 |
| 19.08.2025 | 97,49 | 99,09 | 97,43 | 98,50 | 1,41% | 445.062,00 |
| 18.08.2025 | 99,53 | 99,72 | 96,79 | 97,13 | -2,39% | 672.155,00 |
| 15.08.2025 | 100,66 | 101,08 | 99,07 | 99,51 | -0,86% | 809.262,00 |
| 14.08.2025 | 100,33 | 101,26 | 99,47 | 100,37 | -2,32% | 859.639,00 |
| 13.08.2025 | 96,33 | 102,86 | 96,29 | 102,75 | 7,48% | 1.347.514,00 |
| 12.08.2025 | 90,41 | 95,87 | 90,13 | 95,60 | 6,18% | 1.339.503,00 |
| 11.08.2025 | 90,74 | 90,97 | 89,65 | 90,04 | -0,85% | 712.822,00 |
| 08.08.2025 | 92,88 | 93,13 | 90,33 | 90,81 | -1,87% | 646.098,00 |
| 07.08.2025 | 93,64 | 94,29 | 91,93 | 92,54 | -0,75% | 1.043.764,00 |
| 06.08.2025 | 89,63 | 93,40 | 87,69 | 93,24 | -1,81% | 2.406.809,00 |
| 05.08.2025 | 91,58 | 95,63 | 91,58 | 94,96 | 3,41% | 1.127.207,00 |
| 04.08.2025 | 90,72 | 92,16 | 90,23 | 91,83 | 1,49% | 809.533,00 |
| 01.08.2025 | 90,00 | 90,58 | 87,94 | 90,48 | 0,08% | 796.551,00 |
| 31.07.2025 | 90,23 | 91,16 | 89,74 | 90,41 | -0,45% | 996.436,00 |
| 30.07.2025 | 89,73 | 91,79 | 89,73 | 90,82 | 0,90% | 976.724,00 |
| 29.07.2025 | 89,83 | 90,51 | 89,15 | 90,01 | 0,61% | 535.533,00 |
| 28.07.2025 | 89,54 | 90,38 | 88,93 | 89,46 | -0,42% | 389.698,00 |
| 25.07.2025 | 89,01 | 90,01 | 88,55 | 89,84 | 1,54% | 453.139,00 |
| 24.07.2025 | 88,68 | 89,19 | 87,49 | 88,48 | -0,76% | 596.194,00 |
| 23.07.2025 | 90,02 | 90,20 | 88,87 | 89,16 | 0,30% | 378.636,00 |
| 22.07.2025 | 86,47 | 89,27 | 86,27 | 88,89 | 3,28% | 551.416,00 |
| 21.07.2025 | 88,25 | 88,58 | 85,93 | 86,07 | -1,53% | 364.246,00 |
| 18.07.2025 | 88,77 | 89,02 | 86,48 | 87,41 | -1,30% | 382.306,00 |
| 17.07.2025 | 87,34 | 89,03 | 87,34 | 88,56 | 1,40% | 576.763,00 |
| 16.07.2025 | 87,10 | 87,91 | 86,52 | 87,34 | 0,25% | 592.055,00 |
| 15.07.2025 | 91,00 | 91,43 | 87,06 | 87,12 | -4,23% | 470.066,00 |
| 14.07.2025 | 92,47 | 92,74 | 90,81 | 90,97 | -2,09% | 428.155,00 |
| 11.07.2025 | 95,10 | 95,59 | 92,70 | 92,91 | -3,70% | 528.933,00 |
| 10.07.2025 | 90,38 | 97,62 | 90,36 | 96,48 | 6,61% | 1.287.439,00 |
| 09.07.2025 | 90,34 | 90,63 | 89,32 | 90,50 | 0,66% | 510.484,00 |
| 08.07.2025 | 89,48 | 90,74 | 89,10 | 89,91 | 0,48% | 494.558,00 |
| 07.07.2025 | 91,00 | 91,31 | 88,71 | 89,48 | -2,50% | 501.640,00 |
| 03.07.2025 | 92,42 | 92,53 | 91,27 | 91,77 | -0,87% | 578.214,00 |
| 02.07.2025 | 91,58 | 92,59 | 90,88 | 92,58 | 1,42% | 488.352,00 |
| 01.07.2025 | 85,83 | 92,01 | 85,21 | 91,28 | 6,15% | 1.275.152,00 |
| 30.06.2025 | 87,69 | 87,77 | 85,85 | 85,99 | -1,96% | 824.138,00 |
| 27.06.2025 | 88,27 | 88,37 | 86,40 | 87,71 | -0,13% | 2.126.534,00 |
| 26.06.2025 | 87,79 | 88,88 | 87,13 | 87,82 | 0,35% | 696.351,00 |
| 25.06.2025 | 87,30 | 88,11 | 86,03 | 87,51 | -0,77% | 1.424.394,00 |
| 24.06.2025 | 88,25 | 88,87 | 87,71 | 88,19 | 0,43% | 657.881,00 |
| 23.06.2025 | 86,16 | 88,03 | 85,00 | 87,81 | 1,40% | 779.395,00 |
| 20.06.2025 | 86,71 | 87,69 | 86,10 | 86,60 | 0,08% | 1.618.588,00 |
| 18.06.2025 | 86,04 | 87,16 | 85,64 | 86,53 | 0,64% | 881.332,00 |
| 17.06.2025 | 87,81 | 88,65 | 85,34 | 85,98 | -2,88% | 1.352.427,00 |
| 16.06.2025 | 89,32 | 90,01 | 88,36 | 88,53 | 0,26% | 639.444,00 |
| 13.06.2025 | 89,25 | 89,91 | 87,49 | 88,30 | -2,39% | 701.933,00 |
| 12.06.2025 | 88,71 | 91,02 | 88,14 | 90,46 | 1,64% | 682.196,00 |
| 11.06.2025 | 91,43 | 91,66 | 88,77 | 89,00 | -1,95% | 1.372.253,00 |
| 10.06.2025 | 93,00 | 93,00 | 90,16 | 90,77 | -1,84% | 1.710.924,00 |
| 09.06.2025 | 92,31 | 92,61 | 91,59 | 92,47 | 0,83% | 545.392,00 |
| 06.06.2025 | 93,23 | 93,38 | 90,88 | 91,71 | -0,82% | 593.907,00 |
| 05.06.2025 | 92,77 | 93,44 | 91,76 | 92,47 | 0,25% | 562.614,00 |
| 04.06.2025 | 91,29 | 93,11 | 90,83 | 92,24 | 1,18% | 901.989,00 |
| 03.06.2025 | 89,05 | 91,83 | 88,52 | 91,16 | 2,19% | 873.804,00 |
| 02.06.2025 | 89,80 | 90,67 | 87,51 | 89,21 | -0,95% | 776.314,00 |
| 30.05.2025 | 90,26 | 90,49 | 89,52 | 90,07 | -0,46% | 728.668,00 |
| 29.05.2025 | 90,17 | 90,79 | 89,64 | 90,49 | 0,87% | 466.880,00 |
| 28.05.2025 | 94,12 | 94,12 | 89,67 | 89,71 | -4,90% | 978.919,00 |
| 27.05.2025 | 93,77 | 94,87 | 93,10 | 94,33 | 1,82% | 672.595,00 |