103,590$
0,42%
Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 103,40 | 103,84 | 102,58 | 103,66 | 0,48% | 73.417,00 |
| 23.12.2024 | 104,58 | 104,58 | 102,84 | 103,16 | -1,42% | 184.469,00 |
| 20.12.2024 | 103,95 | 106,56 | 103,92 | 104,65 | -0,46% | 956.112,00 |
| 19.12.2024 | 107,82 | 107,82 | 104,88 | 105,13 | -0,62% | 228.213,00 |
| 18.12.2024 | 112,22 | 112,66 | 105,31 | 105,79 | -4,50% | 360.355,00 |
| 17.12.2024 | 111,49 | 112,70 | 110,57 | 110,78 | -0,87% | 253.607,00 |
| 16.12.2024 | 114,54 | 115,37 | 110,53 | 111,75 | -3,46% | 262.965,00 |
| 13.12.2024 | 117,05 | 117,05 | 114,36 | 115,76 | -1,46% | 180.621,00 |
| 12.12.2024 | 117,80 | 118,49 | 116,42 | 117,48 | -0,17% | 137.439,00 |
| 11.12.2024 | 120,21 | 120,58 | 117,68 | 117,68 | -0,77% | 248.809,00 |
| 10.12.2024 | 117,01 | 120,55 | 116,88 | 118,59 | -0,15% | 163.070,00 |
| 09.12.2024 | 119,02 | 121,25 | 118,41 | 118,77 | 0,65% | 246.279,00 |
| 06.12.2024 | 119,26 | 119,99 | 117,81 | 118,00 | 0,55% | 139.029,00 |
| 05.12.2024 | 119,48 | 120,38 | 116,81 | 117,35 | -1,20% | 180.346,00 |
| 04.12.2024 | 116,22 | 119,15 | 116,22 | 118,78 | 0,45% | 149.589,00 |
| 03.12.2024 | 120,00 | 120,96 | 117,12 | 118,25 | -2,28% | 195.320,00 |
| 02.12.2024 | 119,74 | 122,48 | 119,74 | 121,01 | 0,17% | 167.875,00 |
| 29.11.2024 | 121,61 | 122,50 | 120,25 | 120,81 | -1,38% | 102.261,00 |
| 27.11.2024 | 123,89 | 125,37 | 121,99 | 122,50 | -0,55% | 124.988,00 |
| 26.11.2024 | 125,25 | 125,93 | 121,22 | 123,18 | -2,78% | 228.906,00 |
| 25.11.2024 | 123,82 | 129,38 | 122,36 | 126,70 | 4,75% | 470.762,00 |
| 22.11.2024 | 119,75 | 122,19 | 119,52 | 120,95 | 1,34% | 208.208,00 |
| 21.11.2024 | 116,47 | 120,40 | 115,56 | 119,35 | 3,21% | 241.359,00 |
| 20.11.2024 | 113,62 | 115,84 | 112,74 | 115,64 | 1,50% | 255.742,00 |
| 19.11.2024 | 113,03 | 114,84 | 111,90 | 113,93 | -0,38% | 180.303,00 |
| 18.11.2024 | 115,20 | 115,75 | 113,77 | 114,36 | -0,29% | 207.200,00 |
| 15.11.2024 | 115,35 | 115,35 | 113,51 | 114,69 | 0,42% | 214.195,00 |
| 14.11.2024 | 116,28 | 117,54 | 113,71 | 114,21 | -0,61% | 160.790,00 |
| 13.11.2024 | 115,21 | 117,55 | 114,62 | 114,91 | 1,01% | 190.357,00 |
| 12.11.2024 | 115,61 | 117,25 | 113,67 | 113,76 | -2,34% | 206.498,00 |
| 11.11.2024 | 117,64 | 119,70 | 115,97 | 116,48 | 0,38% | 333.227,00 |
| 08.11.2024 | 114,13 | 116,99 | 113,75 | 116,04 | 0,78% | 232.167,00 |
| 07.11.2024 | 117,00 | 118,95 | 110,16 | 115,14 | -3,85% | 320.585,00 |
| 06.11.2024 | 119,97 | 122,35 | 119,16 | 119,75 | 3,97% | 496.462,00 |
| 05.11.2024 | 110,77 | 115,92 | 110,77 | 115,18 | 3,19% | 286.196,00 |
| 04.11.2024 | 112,06 | 113,39 | 111,17 | 111,62 | -0,85% | 179.759,00 |
| 01.11.2024 | 112,69 | 114,22 | 111,44 | 112,58 | 1,17% | 199.625,00 |
| 31.10.2024 | 114,88 | 115,40 | 111,26 | 111,28 | -3,74% | 173.025,00 |
| 30.10.2024 | 116,07 | 118,84 | 115,54 | 115,60 | -0,55% | 124.442,00 |
| 29.10.2024 | 115,42 | 116,37 | 114,92 | 116,24 | -0,03% | 187.229,00 |
| 28.10.2024 | 113,36 | 117,09 | 112,90 | 116,28 | 3,90% | 207.214,00 |
| 25.10.2024 | 113,49 | 115,41 | 111,24 | 111,91 | -1,03% | 217.714,00 |
| 24.10.2024 | 111,63 | 114,45 | 111,48 | 113,07 | 1,43% | 195.979,00 |
| 23.10.2024 | 114,51 | 116,14 | 110,14 | 111,48 | -3,98% | 419.320,00 |
| 22.10.2024 | 117,70 | 117,90 | 115,95 | 116,10 | -1,55% | 186.811,00 |
| 21.10.2024 | 123,13 | 123,63 | 117,63 | 117,93 | -4,44% | 165.685,00 |
| 18.10.2024 | 123,75 | 123,75 | 122,53 | 123,41 | 0,33% | 88.092,00 |
| 17.10.2024 | 123,36 | 123,85 | 122,28 | 123,00 | -0,45% | 142.594,00 |
| 16.10.2024 | 121,84 | 124,16 | 120,06 | 123,55 | 2,89% | 184.397,00 |
| 15.10.2024 | 117,75 | 122,28 | 117,75 | 120,08 | 1,36% | 163.611,00 |
| 14.10.2024 | 116,58 | 118,67 | 115,73 | 118,47 | 0,89% | 138.775,00 |
| 11.10.2024 | 114,49 | 117,62 | 114,49 | 117,42 | 3,10% | 127.266,00 |
| 10.10.2024 | 116,31 | 116,36 | 113,28 | 113,89 | -3,68% | 217.952,00 |
| 09.10.2024 | 117,30 | 119,30 | 117,30 | 118,24 | 0,82% | 106.319,00 |
| 08.10.2024 | 117,04 | 118,58 | 115,94 | 117,28 | 0,33% | 128.862,00 |
| 07.10.2024 | 117,79 | 118,11 | 116,22 | 116,90 | -1,49% | 134.923,00 |
| 04.10.2024 | 120,89 | 120,89 | 118,33 | 118,67 | 0,33% | 115.105,00 |
| 03.10.2024 | 118,95 | 119,80 | 116,93 | 118,28 | -1,53% | 200.552,00 |
| 02.10.2024 | 120,34 | 121,61 | 119,64 | 120,12 | -0,93% | 167.201,00 |
| 01.10.2024 | 120,12 | 121,47 | 118,26 | 121,25 | 0,59% | 227.584,00 |
| 30.09.2024 | 119,01 | 120,76 | 118,98 | 120,54 | 0,42% | 152.096,00 |
| 27.09.2024 | 120,75 | 122,96 | 119,36 | 120,04 | 1,12% | 135.654,00 |
| 26.09.2024 | 119,31 | 120,92 | 118,00 | 118,71 | 1,51% | 193.213,00 |
| 25.09.2024 | 119,86 | 120,16 | 116,49 | 116,94 | -2,62% | 197.540,00 |
| 24.09.2024 | 119,08 | 121,17 | 118,73 | 120,09 | 1,50% | 171.312,00 |
| 23.09.2024 | 122,25 | 123,00 | 118,27 | 118,32 | -2,10% | 307.322,00 |
| 20.09.2024 | 123,70 | 124,33 | 119,73 | 120,86 | -2,32% | 645.106,00 |
| 19.09.2024 | 123,96 | 123,96 | 121,24 | 123,73 | 3,01% | 179.795,00 |
| 18.09.2024 | 121,08 | 124,40 | 117,90 | 120,12 | -0,62% | 195.041,00 |
| 17.09.2024 | 119,47 | 121,65 | 118,69 | 120,87 | 2,23% | 186.481,00 |
| 16.09.2024 | 118,72 | 118,72 | 116,01 | 118,23 | 0,49% | 124.568,00 |
| 13.09.2024 | 115,10 | 120,36 | 115,10 | 117,65 | 3,85% | 248.329,00 |
| 12.09.2024 | 111,92 | 113,92 | 110,58 | 113,29 | 1,70% | 158.531,00 |
| 11.09.2024 | 108,68 | 111,53 | 107,79 | 111,40 | 1,46% | 159.107,00 |
| 10.09.2024 | 111,34 | 111,56 | 108,34 | 109,80 | -1,41% | 200.945,00 |
| 09.09.2024 | 111,47 | 113,90 | 111,06 | 111,37 | -0,27% | 152.087,00 |
| 06.09.2024 | 113,45 | 114,19 | 111,36 | 111,67 | -1,83% | 133.172,00 |
| 05.09.2024 | 117,15 | 117,15 | 113,35 | 113,75 | -2,27% | 113.039,00 |
| 04.09.2024 | 114,19 | 116,53 | 113,78 | 116,39 | 1,65% | 142.123,00 |
| 03.09.2024 | 116,50 | 116,50 | 113,90 | 114,50 | -2,83% | 271.985,00 |
| 30.08.2024 | 118,19 | 119,30 | 116,51 | 117,84 | -0,07% | 109.672,00 |
| 29.08.2024 | 120,16 | 120,16 | 117,46 | 117,92 | -0,49% | 133.139,00 |
| 28.08.2024 | 119,15 | 119,65 | 117,94 | 118,50 | -0,81% | 266.984,00 |
| 27.08.2024 | 121,31 | 121,31 | 118,16 | 119,47 | -2,12% | 182.546,00 |
| 26.08.2024 | 121,22 | 122,62 | 120,66 | 122,06 | 1,62% | 162.273,00 |
| 23.08.2024 | 115,59 | 121,48 | 115,09 | 120,12 | 5,21% | 269.025,00 |
| 22.08.2024 | 115,81 | 115,83 | 113,62 | 114,17 | -1,57% | 116.316,00 |
| 21.08.2024 | 113,86 | 116,47 | 113,10 | 115,99 | 3,19% | 134.934,00 |
| 20.08.2024 | 113,00 | 114,32 | 112,27 | 112,40 | -1,12% | 88.724,00 |
| 19.08.2024 | 113,67 | 115,00 | 112,87 | 113,67 | 0,00% | 156.202,00 |
| 16.08.2024 | 114,69 | 116,47 | 113,18 | 113,67 | -1,08% | 134.324,00 |
| 15.08.2024 | 114,98 | 116,24 | 113,74 | 114,91 | 3,38% | 260.163,00 |
| 14.08.2024 | 114,76 | 114,76 | 110,12 | 111,15 | -2,28% | 212.598,00 |
| 13.08.2024 | 110,00 | 114,04 | 108,71 | 113,74 | 4,60% | 310.280,00 |
| 12.08.2024 | 111,78 | 112,63 | 108,04 | 108,74 | -2,59% | 242.636,00 |
| 09.08.2024 | 112,81 | 113,84 | 111,44 | 111,63 | -1,53% | 206.386,00 |
| 08.08.2024 | 112,65 | 113,37 | 111,21 | 113,37 | 1,76% | 230.554,00 |
| 07.08.2024 | 113,38 | 114,95 | 110,80 | 111,41 | -0,24% | 309.082,00 |
| 06.08.2024 | 105,98 | 112,30 | 102,80 | 111,68 | 7,06% | 587.107,00 |
| 05.08.2024 | 100,91 | 105,68 | 100,01 | 104,32 | -1,98% | 333.346,00 |