114,812$
-0,64%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 117,18 | 118,46 | 114,26 | 114,91 | -0,55% | 833.180,00 |
| 16.01.2025 | 114,23 | 115,87 | 113,60 | 115,55 | 0,99% | 496.514,00 |
| 15.01.2025 | 112,61 | 115,05 | 111,37 | 114,42 | 4,78% | 609.639,00 |
| 14.01.2025 | 107,93 | 110,17 | 107,80 | 109,20 | 3,31% | 620.878,00 |
| 13.01.2025 | 105,00 | 106,66 | 104,48 | 105,70 | 0,58% | 614.573,00 |
| 10.01.2025 | 104,44 | 106,75 | 104,25 | 105,09 | -1,37% | 601.443,00 |
| 08.01.2025 | 107,20 | 107,20 | 104,70 | 106,55 | -0,75% | 522.987,00 |
| 07.01.2025 | 111,11 | 111,11 | 106,19 | 107,36 | -3,51% | 666.593,00 |
| 06.01.2025 | 109,37 | 113,88 | 108,55 | 111,27 | 4,10% | 1.129.203,00 |
| 03.01.2025 | 104,72 | 107,00 | 103,68 | 106,89 | 2,91% | 567.294,00 |
| 02.01.2025 | 104,03 | 105,98 | 103,19 | 103,87 | 0,31% | 641.157,00 |
| 31.12.2024 | 104,33 | 104,44 | 103,30 | 103,55 | 0,12% | 553.720,00 |
| 30.12.2024 | 103,17 | 103,82 | 101,95 | 103,43 | 0,04% | 328.522,00 |
| 27.12.2024 | 104,06 | 105,11 | 103,12 | 103,39 | -1,32% | 435.919,00 |
| 26.12.2024 | 104,19 | 105,07 | 103,52 | 104,77 | -0,30% | 366.565,00 |
| 24.12.2024 | 103,61 | 105,16 | 103,05 | 105,09 | 1,12% | 218.710,00 |
| 23.12.2024 | 104,38 | 105,14 | 102,43 | 103,93 | -0,45% | 501.704,00 |
| 20.12.2024 | 102,67 | 105,29 | 102,67 | 104,40 | 1,22% | 2.692.677,00 |
| 19.12.2024 | 103,75 | 105,27 | 102,94 | 103,14 | -0,87% | 725.575,00 |
| 18.12.2024 | 110,99 | 111,35 | 103,82 | 104,04 | -6,00% | 816.084,00 |
| 17.12.2024 | 111,94 | 112,36 | 109,45 | 110,68 | -2,63% | 654.421,00 |
| 16.12.2024 | 112,59 | 114,55 | 112,01 | 113,67 | 0,74% | 509.349,00 |
| 13.12.2024 | 114,85 | 115,42 | 112,54 | 112,83 | -2,25% | 388.574,00 |
| 12.12.2024 | 117,37 | 117,39 | 115,25 | 115,43 | -1,47% | 349.896,00 |
| 11.12.2024 | 117,40 | 118,42 | 115,84 | 117,15 | 0,45% | 537.069,00 |
| 10.12.2024 | 117,45 | 119,15 | 115,26 | 116,62 | -1,67% | 492.086,00 |
| 09.12.2024 | 121,00 | 121,61 | 118,32 | 118,60 | -1,39% | 600.306,00 |
| 06.12.2024 | 121,50 | 121,50 | 118,71 | 120,27 | 0,26% | 413.484,00 |
| 05.12.2024 | 117,75 | 120,27 | 117,41 | 119,96 | 1,88% | 495.322,00 |
| 04.12.2024 | 117,73 | 118,86 | 116,17 | 117,75 | 0,43% | 481.224,00 |
| 03.12.2024 | 117,33 | 119,56 | 116,12 | 117,25 | -0,07% | 397.513,00 |
| 02.12.2024 | 117,07 | 118,50 | 115,35 | 117,33 | -0,74% | 657.515,00 |
| 29.11.2024 | 118,24 | 118,61 | 116,63 | 118,20 | 1,34% | 230.390,00 |
| 27.11.2024 | 119,84 | 120,80 | 116,06 | 116,64 | -1,95% | 427.712,00 |
| 26.11.2024 | 119,24 | 119,92 | 117,64 | 118,96 | -1,05% | 479.946,00 |
| 25.11.2024 | 117,07 | 122,87 | 117,00 | 120,22 | 3,74% | 1.000.728,00 |
| 22.11.2024 | 115,24 | 115,92 | 114,51 | 115,89 | 1,30% | 488.558,00 |
| 21.11.2024 | 112,61 | 114,65 | 111,58 | 114,40 | 2,70% | 456.230,00 |
| 20.11.2024 | 111,00 | 112,20 | 110,02 | 111,39 | -0,24% | 595.056,00 |
| 19.11.2024 | 114,64 | 114,64 | 111,09 | 111,66 | -3,14% | 730.358,00 |
| 18.11.2024 | 112,30 | 117,59 | 112,04 | 115,28 | 2,96% | 731.468,00 |
| 15.11.2024 | 112,65 | 114,33 | 111,80 | 111,97 | -0,42% | 646.442,00 |
| 14.11.2024 | 111,45 | 113,50 | 111,43 | 112,44 | 0,89% | 446.733,00 |
| 13.11.2024 | 113,35 | 113,98 | 110,79 | 111,45 | -1,18% | 432.577,00 |
| 12.11.2024 | 112,38 | 113,80 | 111,31 | 112,78 | 0,41% | 713.489,00 |
| 11.11.2024 | 113,48 | 114,26 | 112,26 | 112,32 | 0,62% | 471.202,00 |
| 08.11.2024 | 108,74 | 112,21 | 107,83 | 111,63 | 2,58% | 778.122,00 |
| 07.11.2024 | 108,25 | 110,23 | 107,64 | 108,82 | 0,63% | 458.252,00 |
| 06.11.2024 | 113,04 | 113,04 | 106,12 | 108,14 | -0,33% | 1.045.671,00 |
| 05.11.2024 | 105,55 | 112,06 | 105,55 | 108,50 | 7,28% | 1.525.887,00 |
| 04.11.2024 | 100,63 | 103,83 | 100,24 | 101,14 | 0,65% | 860.139,00 |
| 01.11.2024 | 98,98 | 101,81 | 98,90 | 100,49 | 1,61% | 837.354,00 |
| 31.10.2024 | 98,41 | 99,42 | 97,98 | 98,90 | 0,24% | 612.733,00 |
| 30.10.2024 | 98,02 | 100,00 | 98,02 | 98,66 | 0,65% | 471.407,00 |
| 29.10.2024 | 100,56 | 101,49 | 96,90 | 98,02 | -4,08% | 937.790,00 |
| 28.10.2024 | 101,26 | 102,60 | 100,57 | 102,19 | 1,41% | 484.622,00 |
| 25.10.2024 | 103,98 | 104,74 | 100,53 | 100,77 | -2,70% | 407.080,00 |
| 24.10.2024 | 100,67 | 104,11 | 100,25 | 103,57 | 3,50% | 693.150,00 |
| 23.10.2024 | 99,43 | 100,81 | 98,75 | 100,07 | 0,43% | 583.829,00 |
| 22.10.2024 | 102,35 | 103,09 | 99,55 | 99,64 | -3,33% | 486.836,00 |
| 21.10.2024 | 104,48 | 105,54 | 102,98 | 103,07 | -1,99% | 433.213,00 |
| 18.10.2024 | 103,73 | 105,24 | 102,90 | 105,16 | 1,66% | 630.971,00 |
| 17.10.2024 | 104,05 | 105,03 | 102,84 | 103,44 | -1,12% | 587.163,00 |
| 16.10.2024 | 103,60 | 104,91 | 103,35 | 104,61 | 1,13% | 895.015,00 |
| 15.10.2024 | 103,44 | 104,98 | 102,69 | 103,44 | -0,43% | 1.465.090,00 |
| 14.10.2024 | 104,70 | 104,70 | 103,56 | 103,89 | -0,77% | 906.852,00 |
| 11.10.2024 | 104,57 | 105,25 | 104,04 | 104,70 | 0,63% | 659.226,00 |
| 10.10.2024 | 105,98 | 106,18 | 103,77 | 104,04 | -2,56% | 1.066.940,00 |
| 09.10.2024 | 107,08 | 107,49 | 106,33 | 106,77 | -0,17% | 637.563,00 |
| 08.10.2024 | 107,71 | 108,45 | 106,30 | 106,95 | -1,16% | 633.117,00 |
| 07.10.2024 | 105,02 | 108,83 | 104,27 | 108,21 | 2,31% | 698.499,00 |
| 04.10.2024 | 107,53 | 107,83 | 104,81 | 105,77 | -0,76% | 448.396,00 |
| 03.10.2024 | 107,19 | 107,93 | 105,74 | 106,58 | -1,28% | 527.711,00 |
| 02.10.2024 | 107,73 | 108,56 | 107,18 | 107,96 | -0,41% | 394.654,00 |
| 01.10.2024 | 107,87 | 109,73 | 106,94 | 108,40 | 0,87% | 617.345,00 |
| 30.09.2024 | 106,84 | 108,25 | 106,39 | 107,46 | 0,24% | 417.903,00 |
| 27.09.2024 | 107,75 | 108,28 | 106,16 | 107,20 | 0,31% | 357.146,00 |
| 26.09.2024 | 106,22 | 108,50 | 106,05 | 106,87 | 1,54% | 546.348,00 |
| 25.09.2024 | 107,33 | 107,48 | 104,84 | 105,25 | -1,46% | 496.546,00 |
| 24.09.2024 | 106,20 | 106,86 | 105,12 | 106,81 | 0,32% | 494.242,00 |
| 23.09.2024 | 105,91 | 106,81 | 104,09 | 106,47 | 0,87% | 878.331,00 |
| 20.09.2024 | 104,50 | 106,57 | 103,45 | 105,55 | 1,35% | 2.713.427,00 |
| 19.09.2024 | 104,47 | 105,35 | 103,45 | 104,14 | 2,56% | 587.644,00 |
| 18.09.2024 | 101,07 | 103,86 | 100,68 | 101,54 | 0,75% | 658.393,00 |
| 17.09.2024 | 99,41 | 101,84 | 99,03 | 100,78 | 1,75% | 524.465,00 |
| 16.09.2024 | 98,30 | 99,20 | 97,34 | 99,05 | 1,15% | 500.005,00 |
| 13.09.2024 | 95,19 | 98,91 | 95,19 | 97,92 | 3,30% | 698.563,00 |
| 12.09.2024 | 93,46 | 94,85 | 92,98 | 94,79 | 0,57% | 451.638,00 |
| 11.09.2024 | 93,44 | 94,39 | 91,74 | 94,25 | 0,01% | 364.320,00 |
| 10.09.2024 | 93,56 | 94,32 | 92,25 | 94,24 | 1,05% | 376.377,00 |
| 09.09.2024 | 92,12 | 94,74 | 92,09 | 93,26 | 1,19% | 643.687,00 |
| 06.09.2024 | 93,70 | 94,72 | 91,82 | 92,16 | -1,22% | 375.098,00 |
| 05.09.2024 | 94,46 | 94,83 | 92,53 | 93,30 | -0,93% | 261.157,00 |
| 04.09.2024 | 93,91 | 95,55 | 93,68 | 94,18 | -0,07% | 416.724,00 |
| 03.09.2024 | 96,55 | 97,32 | 93,98 | 94,25 | -2,89% | 514.111,00 |
| 30.08.2024 | 97,88 | 98,92 | 96,36 | 97,05 | -0,67% | 806.857,00 |
| 29.08.2024 | 97,24 | 98,46 | 97,05 | 97,70 | 1,01% | 369.957,00 |
| 28.08.2024 | 96,33 | 96,96 | 95,87 | 96,72 | -0,38% | 440.419,00 |
| 27.08.2024 | 96,96 | 98,65 | 96,72 | 97,09 | -0,71% | 503.324,00 |
| 26.08.2024 | 98,01 | 99,54 | 97,65 | 97,78 | 0,62% | 550.640,00 |