83,639$
-1,30%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 82,25 | 84,83 | 80,79 | 84,74 | 1,46% | 1.091.552,00 |
| 26.02.2026 | 82,83 | 83,67 | 81,08 | 83,52 | 1,45% | 675.477,00 |
| 25.02.2026 | 85,54 | 85,57 | 81,46 | 82,33 | -3,46% | 1.443.173,00 |
| 24.02.2026 | 83,20 | 85,74 | 83,10 | 85,28 | 4,77% | 1.628.433,00 |
| 23.02.2026 | 80,49 | 81,46 | 78,53 | 81,40 | 0,15% | 1.214.446,00 |
| 20.02.2026 | 85,31 | 85,70 | 81,19 | 81,28 | -4,61% | 1.366.027,00 |
| 19.02.2026 | 86,07 | 87,36 | 84,73 | 85,21 | -1,23% | 1.022.943,00 |
| 18.02.2026 | 88,70 | 90,03 | 86,23 | 86,27 | -2,91% | 1.340.419,00 |
| 17.02.2026 | 90,02 | 91,38 | 86,56 | 88,86 | -5,08% | 3.114.479,00 |
| 13.02.2026 | 93,98 | 95,40 | 92,78 | 93,62 | -0,29% | 1.739.781,00 |
| 12.02.2026 | 97,73 | 99,31 | 93,68 | 93,89 | -3,22% | 937.438,00 |
| 11.02.2026 | 96,95 | 97,96 | 94,73 | 97,01 | 0,43% | 1.237.069,00 |
| 10.02.2026 | 96,49 | 100,34 | 96,08 | 96,59 | -2,01% | 2.180.408,00 |
| 09.02.2026 | 96,84 | 98,74 | 96,06 | 98,57 | 1,65% | 788.836,00 |
| 06.02.2026 | 95,25 | 97,45 | 94,37 | 96,97 | 3,35% | 1.145.981,00 |
| 05.02.2026 | 95,93 | 95,93 | 92,96 | 93,83 | -0,38% | 1.870.970,00 |
| 04.02.2026 | 90,25 | 95,70 | 89,51 | 94,19 | 5,63% | 2.019.348,00 |
| 03.02.2026 | 83,93 | 91,42 | 83,93 | 89,17 | 5,20% | 1.592.006,00 |
| 02.02.2026 | 83,74 | 85,61 | 83,15 | 84,76 | 1,22% | 836.462,00 |
| 30.01.2026 | 85,85 | 85,94 | 83,32 | 83,74 | -3,12% | 940.525,00 |
| 29.01.2026 | 87,95 | 88,15 | 84,15 | 86,44 | -2,25% | 940.766,00 |
| 28.01.2026 | 87,76 | 89,51 | 87,15 | 88,43 | 0,48% | 855.090,00 |
| 27.01.2026 | 89,95 | 90,44 | 87,66 | 88,01 | -2,87% | 814.354,00 |
| 26.01.2026 | 91,80 | 91,80 | 89,33 | 90,61 | -0,70% | 511.828,00 |
| 23.01.2026 | 92,47 | 92,70 | 91,01 | 91,25 | -1,47% | 514.947,00 |
| 22.01.2026 | 93,18 | 94,04 | 91,60 | 92,61 | 0,48% | 984.231,00 |
| 21.01.2026 | 92,75 | 93,95 | 91,90 | 92,17 | 0,27% | 709.732,00 |
| 20.01.2026 | 91,52 | 92,37 | 90,95 | 91,92 | -0,65% | 484.843,00 |
| 19.01.2026 | 92,51 | 92,71 | 92,27 | 92,52 | -0,67% | - |
| 16.01.2026 | 93,45 | 94,11 | 92,46 | 93,14 | -0,61% | 829.478,00 |
| 15.01.2026 | 93,52 | 94,07 | 91,43 | 93,71 | 1,87% | 842.070,00 |
| 14.01.2026 | 91,55 | 93,58 | 90,13 | 91,99 | 0,71% | 2.251.653,00 |
| 13.01.2026 | 91,38 | 92,31 | 90,91 | 91,34 | -0,04% | 1.403.083,00 |
| 12.01.2026 | 90,94 | 91,48 | 89,80 | 91,38 | -0,73% | 1.717.400,00 |
| 09.01.2026 | 85,34 | 92,37 | 85,34 | 92,05 | 8,96% | 1.985.360,00 |
| 08.01.2026 | 78,08 | 85,69 | 77,87 | 84,48 | 6,73% | 1.434.430,00 |
| 07.01.2026 | 85,24 | 85,68 | 78,86 | 79,15 | -7,00% | 1.233.032,00 |
| 06.01.2026 | 84,01 | 85,33 | 83,50 | 85,11 | 1,45% | 695.099,00 |
| 05.01.2026 | 81,60 | 84,49 | 81,19 | 83,89 | 2,64% | 559.933,00 |
| 02.01.2026 | 80,95 | 82,09 | 79,56 | 81,73 | 1,20% | 776.893,00 |
| 31.12.2025 | 82,23 | 82,23 | 80,66 | 80,76 | -1,90% | 354.937,00 |
| 30.12.2025 | 81,81 | 82,66 | 81,07 | 82,32 | 0,49% | 977.419,00 |
| 29.12.2025 | 82,91 | 83,16 | 81,75 | 81,92 | -1,27% | 1.054.030,00 |
| 26.12.2025 | 82,34 | 83,08 | 82,09 | 82,97 | 0,51% | 230.548,00 |
| 24.12.2025 | 82,66 | 83,08 | 82,10 | 82,55 | 0,68% | 198.715,00 |
| 23.12.2025 | 82,49 | 82,55 | 81,31 | 81,99 | -0,55% | 473.001,00 |
| 22.12.2025 | 80,80 | 82,78 | 80,80 | 82,44 | 2,02% | 729.815,00 |
| 19.12.2025 | 84,38 | 84,42 | 79,01 | 80,81 | -5,16% | 2.978.724,00 |
| 18.12.2025 | 85,04 | 86,48 | 84,98 | 85,21 | 0,91% | 659.228,00 |
| 17.12.2025 | 83,91 | 85,12 | 83,46 | 84,44 | 0,00% | 430.245,00 |
| 16.12.2025 | 85,87 | 86,43 | 84,15 | 84,44 | -1,71% | 762.854,00 |
| 15.12.2025 | 87,00 | 87,17 | 85,77 | 85,91 | -0,88% | 994.938,00 |
| 12.12.2025 | 87,88 | 88,70 | 86,58 | 86,67 | -1,14% | 1.205.805,00 |
| 11.12.2025 | 87,31 | 88,47 | 87,31 | 87,67 | 0,63% | 649.021,00 |
| 10.12.2025 | 84,03 | 87,80 | 83,79 | 87,12 | 3,89% | 1.108.835,00 |
| 09.12.2025 | 84,41 | 84,59 | 83,28 | 83,86 | -0,87% | 683.355,00 |
| 08.12.2025 | 84,01 | 85,05 | 83,36 | 84,60 | 0,46% | 761.126,00 |
| 05.12.2025 | 82,04 | 85,33 | 82,04 | 84,21 | 2,46% | 945.969,00 |
| 04.12.2025 | 82,67 | 83,50 | 81,87 | 82,19 | -0,68% | 641.161,00 |
| 03.12.2025 | 82,16 | 83,24 | 82,03 | 82,75 | 1,11% | 567.906,00 |
| 02.12.2025 | 81,15 | 82,21 | 81,15 | 81,84 | -0,27% | 720.549,00 |
| 01.12.2025 | 81,43 | 83,68 | 80,95 | 82,06 | 0,06% | 918.697,00 |
| 28.11.2025 | 81,60 | 82,64 | 81,52 | 82,01 | 0,63% | 1.106.146,00 |
| 26.11.2025 | 80,95 | 82,07 | 80,81 | 81,50 | 0,15% | 864.596,00 |
| 25.11.2025 | 78,49 | 81,95 | 78,10 | 81,38 | 4,95% | 1.153.960,00 |
| 24.11.2025 | 77,18 | 77,67 | 76,60 | 77,54 | -0,27% | 879.969,00 |
| 21.11.2025 | 74,92 | 79,10 | 74,92 | 77,75 | 4,15% | 920.274,00 |
| 20.11.2025 | 75,55 | 76,04 | 74,17 | 74,65 | -0,45% | 703.712,00 |
| 19.11.2025 | 74,75 | 75,38 | 74,02 | 74,99 | 0,44% | 714.578,00 |
| 18.11.2025 | 74,13 | 75,63 | 73,74 | 74,66 | 0,08% | 638.528,00 |
| 17.11.2025 | 74,57 | 75,46 | 73,42 | 74,60 | -1,07% | 1.421.714,00 |
| 14.11.2025 | 75,08 | 75,46 | 74,01 | 75,41 | -0,61% | 841.889,00 |
| 13.11.2025 | 77,61 | 78,25 | 75,22 | 75,87 | -2,57% | 865.597,00 |
| 12.11.2025 | 78,31 | 78,56 | 76,33 | 77,87 | 0,19% | 819.500,00 |
| 11.11.2025 | 77,48 | 78,32 | 77,01 | 77,72 | 1,16% | 774.120,00 |
| 10.11.2025 | 79,35 | 79,35 | 76,56 | 76,83 | -2,13% | 1.320.336,00 |
| 07.11.2025 | 76,74 | 78,67 | 76,25 | 78,50 | 1,66% | 1.233.053,00 |
| 06.11.2025 | 77,34 | 79,26 | 76,37 | 77,22 | -1,23% | 1.254.784,00 |
| 05.11.2025 | 83,00 | 83,11 | 78,03 | 78,18 | -8,38% | 3.349.575,00 |
| 04.11.2025 | 84,30 | 85,90 | 83,59 | 85,33 | -0,86% | 992.049,00 |
| 03.11.2025 | 86,87 | 87,06 | 85,22 | 86,07 | -1,19% | 618.246,00 |
| 31.10.2025 | 88,19 | 88,19 | 86,21 | 87,11 | -1,26% | 763.005,00 |
| 30.10.2025 | 88,68 | 90,18 | 87,88 | 88,22 | -0,98% | 528.280,00 |
| 29.10.2025 | 90,80 | 91,13 | 87,62 | 89,09 | -2,53% | 695.043,00 |
| 28.10.2025 | 92,26 | 92,26 | 91,08 | 91,40 | -1,52% | 543.580,00 |
| 27.10.2025 | 92,71 | 93,90 | 91,55 | 92,81 | 0,03% | 486.361,00 |
| 24.10.2025 | 92,41 | 94,25 | 91,62 | 92,78 | 2,27% | 704.924,00 |
| 23.10.2025 | 90,72 | 90,91 | 88,63 | 90,72 | 0,38% | - |
| 22.10.2025 | 92,38 | 92,62 | 90,15 | 90,38 | -2,45% | 588.709,00 |
| 21.10.2025 | 90,09 | 93,08 | 89,95 | 92,65 | 2,09% | 544.365,00 |
| 20.10.2025 | 90,51 | 91,27 | 90,19 | 90,75 | 0,82% | 397.456,00 |
| 17.10.2025 | 90,12 | 90,51 | 89,03 | 90,01 | -0,27% | - |
| 16.10.2025 | 93,74 | 93,74 | 89,41 | 90,26 | -2,97% | 632.819,00 |
| 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 |