92,409$
1,24%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 91,30 | 92,37 | 91,26 | 92,37 | 1,20% | - |
| 01.07.2025 | 85,32 | 92,01 | 85,21 | 91,28 | 6,15% | 1.275.152,00 |
| 30.06.2025 | 87,77 | 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 | 87,88 | 88,11 | 86,03 | 87,51 | -0,77% | 1.424.394,00 |
| 24.06.2025 | 87,83 | 88,87 | 87,71 | 88,19 | 0,43% | 657.881,00 |
| 23.06.2025 | 86,00 | 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 | 87,96 | 88,65 | 85,34 | 85,98 | -2,88% | 1.352.427,00 |
| 16.06.2025 | 88,81 | 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 | 88,24 | 91,02 | 88,14 | 90,46 | 1,64% | 682.196,00 |
| 11.06.2025 | 91,31 | 91,66 | 88,77 | 89,00 | -1,95% | 1.372.253,00 |
| 10.06.2025 | 92,79 | 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 | 92,54 | 93,44 | 91,76 | 92,47 | 0,25% | 562.614,00 |
| 04.06.2025 | 91,43 | 93,11 | 90,83 | 92,24 | 1,18% | 901.989,00 |
| 03.06.2025 | 88,98 | 91,83 | 88,52 | 91,16 | 2,19% | 873.804,00 |
| 02.06.2025 | 89,77 | 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 | 90,71 | 90,79 | 89,64 | 90,49 | 0,87% | 466.880,00 |
| 28.05.2025 | 94,08 | 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 |
| 23.05.2025 | 90,13 | 93,48 | 90,13 | 92,64 | 1,27% | 832.600,00 |
| 22.05.2025 | 91,63 | 92,04 | 89,98 | 91,48 | 0,23% | 758.917,00 |
| 21.05.2025 | 91,11 | 93,08 | 90,86 | 91,27 | -0,89% | 1.485.696,00 |
| 20.05.2025 | 93,66 | 94,49 | 91,71 | 92,09 | -2,92% | 715.447,00 |
| 19.05.2025 | 94,43 | 95,54 | 93,39 | 94,86 | -0,65% | 636.356,00 |
| 16.05.2025 | 93,94 | 95,59 | 93,54 | 95,48 | 2,18% | 793.911,00 |
| 15.05.2025 | 91,95 | 93,80 | 91,75 | 93,44 | 0,80% | 439.851,00 |
| 14.05.2025 | 93,96 | 94,10 | 92,41 | 92,70 | -1,32% | 754.544,00 |
| 13.05.2025 | 94,76 | 95,31 | 93,78 | 93,94 | -0,59% | 581.027,00 |
| 12.05.2025 | 94,25 | 95,77 | 93,37 | 94,50 | 4,29% | 590.364,00 |
| 09.05.2025 | 90,06 | 91,87 | 89,84 | 90,61 | 0,28% | 1.045.092,00 |
| 08.05.2025 | 90,49 | 91,69 | 89,83 | 90,36 | 0,71% | 544.485,00 |
| 07.05.2025 | 89,77 | 91,13 | 89,27 | 89,72 | -0,76% | 1.228.886,00 |
| 06.05.2025 | 87,01 | 92,99 | 86,14 | 90,41 | 3,29% | 1.820.778,00 |
| 05.05.2025 | 86,77 | 89,18 | 86,12 | 87,53 | -0,01% | 1.216.217,00 |
| 02.05.2025 | 87,84 | 88,27 | 86,36 | 87,54 | 1,18% | 735.824,00 |
| 01.05.2025 | 85,96 | 88,70 | 85,35 | 86,52 | 0,24% | 590.417,00 |
| 30.04.2025 | 84,60 | 86,53 | 83,21 | 86,31 | -0,17% | 912.790,00 |
| 29.04.2025 | 86,70 | 87,02 | 84,71 | 86,46 | -0,83% | 378.650,00 |
| 28.04.2025 | 86,42 | 87,35 | 85,97 | 87,18 | 0,75% | 426.724,00 |
| 25.04.2025 | 86,25 | 87,16 | 85,84 | 86,53 | -0,57% | 257.511,00 |
| 24.04.2025 | 84,69 | 87,11 | 84,64 | 87,03 | 2,92% | 404.085,00 |
| 23.04.2025 | 86,46 | 88,20 | 83,98 | 84,56 | 0,54% | 633.308,00 |
| 22.04.2025 | 83,08 | 84,89 | 82,61 | 84,11 | 2,12% | 502.478,00 |
| 21.04.2025 | 83,50 | 83,59 | 81,35 | 82,36 | -2,19% | 298.160,00 |
| 17.04.2025 | 83,86 | 85,06 | 83,80 | 84,20 | 0,44% | 394.270,00 |
| 16.04.2025 | 85,49 | 85,84 | 82,67 | 83,83 | -2,17% | 432.436,00 |
| 15.04.2025 | 85,97 | 87,78 | 85,31 | 85,69 | -1,24% | 350.541,00 |
| 14.04.2025 | 87,19 | 87,92 | 85,03 | 86,77 | 0,45% | 560.325,00 |
| 11.04.2025 | 85,53 | 87,04 | 83,34 | 86,38 | 0,86% | 469.340,00 |
| 10.04.2025 | 87,28 | 88,00 | 83,45 | 85,64 | -4,50% | 637.630,00 |
| 09.04.2025 | 80,00 | 90,72 | 78,82 | 89,68 | 10,50% | 761.932,00 |
| 08.04.2025 | 85,81 | 86,50 | 80,15 | 81,16 | -2,45% | 673.577,00 |
| 07.04.2025 | 83,04 | 87,04 | 80,40 | 83,20 | -3,37% | 971.297,00 |
| 04.04.2025 | 83,16 | 87,02 | 82,00 | 86,10 | -1,27% | 987.747,00 |
| 03.04.2025 | 88,04 | 91,59 | 86,84 | 87,21 | -6,92% | 640.702,00 |
| 02.04.2025 | 91,35 | 93,94 | 91,29 | 93,69 | 2,75% | 1.133.966,00 |
| 01.04.2025 | 91,08 | 93,59 | 90,87 | 91,18 | -0,87% | 979.513,00 |
| 31.03.2025 | 90,63 | 92,80 | 89,75 | 91,98 | 0,47% | 575.680,00 |
| 28.03.2025 | 93,49 | 93,71 | 91,00 | 91,55 | -2,08% | 303.980,00 |
| 27.03.2025 | 93,80 | 95,57 | 93,22 | 93,49 | -1,34% | 463.416,00 |
| 26.03.2025 | 95,51 | 96,40 | 93,83 | 94,76 | -0,42% | 388.839,00 |
| 25.03.2025 | 95,05 | 95,41 | 94,26 | 95,16 | 0,02% | 544.325,00 |
| 24.03.2025 | 94,21 | 95,62 | 93,73 | 95,14 | 2,61% | 565.305,00 |
| 21.03.2025 | 91,98 | 93,56 | 91,09 | 92,72 | -0,73% | 1.061.012,00 |
| 20.03.2025 | 93,20 | 94,71 | 92,43 | 93,40 | -0,73% | 385.758,00 |
| 19.03.2025 | 92,91 | 95,11 | 92,68 | 94,09 | 1,60% | 380.304,00 |
| 18.03.2025 | 92,99 | 93,56 | 92,58 | 92,61 | -1,04% | 383.174,00 |
| 17.03.2025 | 92,57 | 94,92 | 92,37 | 93,58 | 2,22% | 667.745,00 |
| 14.03.2025 | 90,50 | 91,80 | 90,08 | 91,55 | 2,44% | 469.301,00 |
| 13.03.2025 | 91,63 | 92,15 | 88,60 | 89,37 | -2,63% | 533.970,00 |
| 12.03.2025 | 90,90 | 92,57 | 90,31 | 91,78 | 2,48% | 910.863,00 |
| 11.03.2025 | 89,85 | 91,46 | 88,71 | 89,56 | 0,04% | 745.825,00 |
| 10.03.2025 | 92,10 | 94,15 | 89,37 | 89,52 | -3,57% | 800.428,00 |
| 07.03.2025 | 93,90 | 94,33 | 90,16 | 92,83 | -0,99% | 632.805,00 |
| 06.03.2025 | 95,16 | 95,28 | 93,12 | 93,76 | -2,51% | 614.091,00 |
| 05.03.2025 | 95,75 | 96,87 | 94,63 | 96,17 | 1,03% | 580.990,00 |
| 04.03.2025 | 96,70 | 96,91 | 93,00 | 95,19 | -2,85% | 633.224,00 |
| 03.03.2025 | 99,75 | 102,49 | 97,55 | 97,98 | -1,70% | 992.136,00 |
| 28.02.2025 | 99,59 | 99,85 | 97,85 | 99,67 | 0,16% | 707.168,00 |
| 27.02.2025 | 99,38 | 100,63 | 98,40 | 99,51 | -0,51% | 944.144,00 |
| 26.02.2025 | 101,14 | 103,26 | 99,51 | 100,02 | -0,82% | 802.222,00 |
| 25.02.2025 | 98,08 | 101,11 | 97,41 | 100,85 | 3,22% | 982.563,00 |
| 24.02.2025 | 98,63 | 99,50 | 96,68 | 97,70 | -1,02% | 649.412,00 |
| 21.02.2025 | 101,71 | 102,22 | 97,74 | 98,71 | -2,16% | 995.053,00 |
| 20.02.2025 | 100,32 | 103,81 | 100,01 | 100,89 | -0,60% | 1.313.993,00 |
| 19.02.2025 | 105,99 | 108,41 | 97,90 | 101,50 | -10,13% | 2.325.641,00 |
| 18.02.2025 | 111,92 | 113,12 | 110,19 | 112,94 | 0,52% | 785.484,00 |
| 14.02.2025 | 112,50 | 113,97 | 111,01 | 112,36 | 0,08% | 427.726,00 |
| 13.02.2025 | 112,00 | 114,19 | 111,25 | 112,27 | 1,39% | 564.847,00 |
| 12.02.2025 | 111,79 | 112,89 | 110,20 | 110,73 | -3,01% | 653.700,00 |
| 11.02.2025 | 113,82 | 115,39 | 113,00 | 114,17 | -0,30% | 543.525,00 |
| 10.02.2025 | 115,89 | 116,02 | 114,39 | 114,51 | -0,62% | 421.992,00 |
| 07.02.2025 | 117,47 | 117,75 | 115,06 | 115,22 | -2,12% | 388.936,00 |