75,613$
0,16%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 71,74 | 76,43 | 71,74 | 75,49 | 4,14% | 2.401.821,00 |
| 06.05.2026 | 70,31 | 73,20 | 66,68 | 72,49 | 3,93% | 2.735.523,00 |
| 05.05.2026 | 69,91 | 70,64 | 68,66 | 69,75 | 1,07% | 1.897.572,00 |
| 04.05.2026 | 70,57 | 70,65 | 68,63 | 69,01 | -3,16% | 1.862.958,00 |
| 01.05.2026 | 72,47 | 73,36 | 71,20 | 71,26 | -1,29% | 772.642,00 |
| 30.04.2026 | 72,09 | 73,12 | 70,71 | 72,19 | 0,14% | 861.594,00 |
| 29.04.2026 | 75,50 | 75,53 | 71,18 | 72,09 | -4,68% | 1.522.576,00 |
| 28.04.2026 | 76,81 | 76,88 | 75,13 | 75,63 | -1,16% | 947.123,00 |
| 27.04.2026 | 75,27 | 77,18 | 74,88 | 76,52 | 1,61% | 1.429.295,00 |
| 24.04.2026 | 74,70 | 75,52 | 73,30 | 75,31 | 0,82% | 1.207.856,00 |
| 23.04.2026 | 74,00 | 75,32 | 73,38 | 74,70 | 1,29% | 798.393,00 |
| 22.04.2026 | 71,89 | 73,81 | 68,87 | 73,75 | 4,30% | 2.488.943,00 |
| 21.04.2026 | 74,25 | 75,80 | 70,01 | 70,71 | -4,06% | 3.330.380,00 |
| 20.04.2026 | 76,41 | 76,49 | 73,63 | 73,70 | -4,25% | 1.810.653,00 |
| 17.04.2026 | 74,43 | 77,88 | 73,79 | 76,97 | 6,15% | 1.377.546,00 |
| 16.04.2026 | 73,99 | 74,94 | 72,20 | 72,51 | -1,76% | 669.379,00 |
| 15.04.2026 | 75,25 | 75,25 | 73,37 | 73,81 | -1,89% | 508.913,00 |
| 14.04.2026 | 76,00 | 76,32 | 74,77 | 75,23 | -0,36% | 550.280,00 |
| 13.04.2026 | 74,20 | 75,57 | 72,31 | 75,50 | 0,95% | 470.394,00 |
| 10.04.2026 | 76,07 | 76,92 | 74,73 | 74,79 | -1,59% | 649.408,00 |
| 09.04.2026 | 74,56 | 76,61 | 74,30 | 76,00 | 0,98% | 803.141,00 |
| 08.04.2026 | 73,40 | 76,14 | 73,07 | 75,26 | 7,68% | 1.564.329,00 |
| 07.04.2026 | 71,26 | 71,82 | 69,34 | 69,89 | -3,11% | 699.861,00 |
| 06.04.2026 | 70,71 | 72,42 | 70,13 | 72,13 | 1,86% | 581.458,00 |
| 02.04.2026 | 71,00 | 73,10 | 69,69 | 70,81 | -2,60% | 781.152,00 |
| 01.04.2026 | 72,61 | 74,00 | 72,21 | 72,70 | -0,07% | 911.582,00 |
| 31.03.2026 | 71,66 | 73,91 | 70,70 | 72,75 | 3,53% | 813.838,00 |
| 30.03.2026 | 72,44 | 72,44 | 70,13 | 70,27 | -1,43% | 762.072,00 |
| 27.03.2026 | 71,95 | 72,26 | 70,84 | 71,29 | -1,63% | 695.958,00 |
| 26.03.2026 | 74,33 | 75,69 | 72,39 | 72,47 | -2,61% | 852.364,00 |
| 25.03.2026 | 75,00 | 75,50 | 72,92 | 74,41 | 1,11% | 642.751,00 |
| 24.03.2026 | 71,51 | 74,44 | 71,49 | 73,59 | 1,31% | 555.074,00 |
| 23.03.2026 | 71,63 | 74,44 | 70,47 | 72,64 | 3,89% | 675.612,00 |
| 20.03.2026 | 71,90 | 72,39 | 69,63 | 69,92 | -3,22% | 1.371.854,00 |
| 19.03.2026 | 74,05 | 74,31 | 71,87 | 72,25 | -3,87% | 745.438,00 |
| 18.03.2026 | 77,51 | 77,86 | 74,57 | 75,16 | -2,50% | 593.759,00 |
| 17.03.2026 | 76,06 | 77,31 | 75,50 | 77,09 | 1,78% | 426.269,00 |
| 16.03.2026 | 76,49 | 77,45 | 75,52 | 75,74 | -0,09% | 393.143,00 |
| 13.03.2026 | 75,50 | 76,79 | 75,01 | 75,81 | 0,65% | 439.032,00 |
| 12.03.2026 | 76,68 | 77,28 | 74,90 | 75,32 | -2,22% | 787.566,00 |
| 11.03.2026 | 78,64 | 79,01 | 77,00 | 77,03 | -2,30% | 694.028,00 |
| 10.03.2026 | 76,50 | 79,98 | 76,33 | 78,84 | 1,52% | 1.186.622,00 |
| 09.03.2026 | 76,56 | 78,02 | 74,23 | 77,66 | -0,05% | 680.189,00 |
| 06.03.2026 | 79,25 | 79,37 | 76,74 | 77,70 | -3,43% | 1.441.542,00 |
| 05.03.2026 | 79,77 | 80,74 | 78,75 | 80,46 | -0,16% | 951.380,00 |
| 04.03.2026 | 82,10 | 83,53 | 80,00 | 80,59 | -2,50% | 815.161,00 |
| 03.03.2026 | 80,41 | 82,94 | 78,84 | 82,66 | -1,09% | 1.357.981,00 |
| 02.03.2026 | 82,52 | 84,13 | 81,15 | 83,57 | -1,38% | 1.132.445,00 |
| 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 |