8,255$
-2,19%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 8,31 | 8,32 | 8,13 | 8,26 | -2,13% | 4.517.428,00 |
| 27.06.2025 | 8,44 | 8,55 | 8,36 | 8,44 | -0,12% | 4.910.567,00 |
| 26.06.2025 | 8,43 | 8,46 | 8,33 | 8,45 | 0,72% | 6.684.741,00 |
| 25.06.2025 | 8,68 | 8,68 | 8,38 | 8,39 | -4,11% | 6.709.781,00 |
| 24.06.2025 | 8,87 | 8,88 | 8,73 | 8,75 | -1,13% | 3.270.357,00 |
| 23.06.2025 | 8,74 | 8,85 | 8,68 | 8,85 | 1,26% | 2.233.661,00 |
| 20.06.2025 | 8,72 | 8,79 | 8,66 | 8,74 | 0,58% | 3.675.122,00 |
| 18.06.2025 | 8,53 | 8,79 | 8,50 | 8,69 | 1,64% | 3.949.807,00 |
| 17.06.2025 | 8,52 | 8,61 | 8,46 | 8,55 | 0,23% | 2.798.116,00 |
| 16.06.2025 | 8,59 | 8,71 | 8,52 | 8,53 | -0,23% | 2.181.727,00 |
| 13.06.2025 | 8,57 | 8,61 | 8,48 | 8,55 | -1,27% | 2.712.684,00 |
| 12.06.2025 | 8,61 | 8,68 | 8,59 | 8,66 | 0,23% | 3.491.476,00 |
| 11.06.2025 | 8,68 | 8,74 | 8,60 | 8,64 | -0,46% | 3.713.409,00 |
| 10.06.2025 | 8,80 | 8,82 | 8,63 | 8,68 | -0,80% | 3.169.570,00 |
| 09.06.2025 | 8,75 | 8,81 | 8,67 | 8,75 | 0,69% | 1.565.260,00 |
| 06.06.2025 | 8,74 | 8,75 | 8,65 | 8,69 | 0,93% | 2.028.548,00 |
| 05.06.2025 | 8,61 | 8,65 | 8,48 | 8,61 | -0,23% | 2.678.304,00 |
| 04.06.2025 | 8,61 | 8,65 | 8,57 | 8,63 | 0,12% | 1.782.910,00 |
| 03.06.2025 | 8,60 | 8,63 | 8,51 | 8,62 | 0,23% | 1.910.011,00 |
| 02.06.2025 | 8,55 | 8,64 | 8,46 | 8,60 | 0,23% | 2.413.825,00 |
| 30.05.2025 | 8,53 | 8,62 | 8,47 | 8,58 | 0,12% | 3.274.551,00 |
| 29.05.2025 | 8,50 | 8,61 | 8,47 | 8,57 | 1,18% | 2.026.975,00 |
| 28.05.2025 | 8,51 | 8,54 | 8,38 | 8,47 | -0,24% | 2.802.162,00 |
| 27.05.2025 | 8,33 | 8,54 | 8,27 | 8,49 | 3,16% | 3.194.053,00 |
| 23.05.2025 | 8,26 | 8,31 | 8,07 | 8,23 | -1,20% | 3.291.669,00 |
| 22.05.2025 | 8,21 | 8,48 | 8,21 | 8,33 | 0,73% | 5.851.327,00 |
| 21.05.2025 | 8,29 | 8,40 | 8,21 | 8,27 | 0,00% | 5.913.395,00 |
| 20.05.2025 | 8,39 | 8,41 | 8,25 | 8,27 | -1,66% | 1.688.037,00 |
| 19.05.2025 | 8,26 | 8,42 | 8,26 | 8,41 | 0,12% | 1.240.231,00 |
| 16.05.2025 | 8,37 | 8,43 | 8,33 | 8,40 | 0,60% | 1.853.992,00 |
| 15.05.2025 | 8,18 | 8,36 | 8,17 | 8,35 | 1,83% | 1.359.280,00 |
| 14.05.2025 | 8,27 | 8,38 | 8,17 | 8,20 | -1,80% | 1.679.521,00 |
| 13.05.2025 | 8,40 | 8,45 | 8,21 | 8,35 | -0,48% | 2.709.040,00 |
| 12.05.2025 | 8,46 | 8,53 | 8,37 | 8,39 | 2,07% | 2.897.066,00 |
| 09.05.2025 | 8,11 | 8,24 | 8,07 | 8,22 | 1,61% | 2.490.813,00 |
| 08.05.2025 | 8,03 | 8,15 | 7,88 | 8,09 | 1,38% | 1.894.154,00 |
| 07.05.2025 | 8,04 | 8,07 | 7,94 | 7,98 | 0,13% | 4.171.618,00 |
| 06.05.2025 | 8,01 | 8,04 | 7,92 | 7,97 | -1,12% | 2.256.980,00 |
| 05.05.2025 | 8,11 | 8,21 | 8,06 | 8,06 | -1,10% | 1.716.055,00 |
| 02.05.2025 | 8,06 | 8,21 | 7,95 | 8,15 | 1,88% | 2.439.372,00 |
| 01.05.2025 | 7,95 | 8,22 | 7,85 | 8,00 | 1,39% | 2.398.270,00 |
| 30.04.2025 | 7,92 | 7,92 | 7,67 | 7,89 | 0,00% | 3.905.924,00 |
| 29.04.2025 | 7,95 | 7,96 | 7,81 | 7,89 | -0,50% | 2.564.254,00 |
| 28.04.2025 | 7,80 | 8,01 | 7,79 | 7,93 | 1,41% | 2.466.980,00 |
| 25.04.2025 | 7,81 | 7,84 | 7,76 | 7,82 | -0,26% | 1.688.867,00 |
| 24.04.2025 | 7,72 | 7,91 | 7,72 | 7,84 | 0,90% | 2.408.628,00 |
| 23.04.2025 | 7,79 | 7,99 | 7,71 | 7,77 | 0,78% | 2.885.785,00 |
| 22.04.2025 | 7,71 | 7,78 | 7,61 | 7,71 | 1,58% | 2.564.577,00 |
| 21.04.2025 | 7,65 | 7,69 | 7,46 | 7,59 | -2,19% | 2.571.350,00 |
| 17.04.2025 | 7,73 | 7,93 | 7,73 | 7,76 | 0,52% | 2.754.238,00 |
| 16.04.2025 | 7,71 | 7,84 | 7,66 | 7,72 | 0,39% | 2.576.264,00 |
| 15.04.2025 | 7,70 | 7,76 | 7,65 | 7,69 | 0,13% | 2.650.393,00 |
| 14.04.2025 | 7,66 | 7,75 | 7,55 | 7,68 | 1,72% | 2.901.709,00 |
| 11.04.2025 | 7,36 | 7,57 | 7,23 | 7,55 | 1,62% | 3.893.681,00 |
| 10.04.2025 | 7,47 | 7,64 | 7,24 | 7,43 | -3,38% | 4.658.035,00 |
| 09.04.2025 | 7,11 | 7,77 | 6,85 | 7,69 | 6,51% | 5.361.407,00 |
| 08.04.2025 | 7,75 | 7,77 | 7,12 | 7,22 | -4,37% | 3.945.758,00 |
| 07.04.2025 | 7,70 | 7,97 | 7,42 | 7,55 | -4,91% | 4.800.964,00 |
| 04.04.2025 | 8,14 | 8,22 | 7,81 | 7,94 | -4,80% | 5.293.792,00 |
| 03.04.2025 | 8,54 | 8,64 | 8,32 | 8,34 | -4,36% | 3.063.179,00 |
| 02.04.2025 | 8,59 | 8,74 | 8,58 | 8,72 | 0,58% | 2.251.336,00 |
| 01.04.2025 | 8,67 | 8,77 | 8,56 | 8,67 | 0,23% | 1.885.876,00 |
| 31.03.2025 | 8,62 | 8,70 | 8,58 | 8,65 | -1,14% | 2.367.234,00 |
| 28.03.2025 | 8,87 | 8,88 | 8,68 | 8,75 | -0,68% | 1.871.246,00 |
| 27.03.2025 | 8,87 | 8,95 | 8,81 | 8,81 | -0,68% | 1.812.274,00 |
| 26.03.2025 | 8,79 | 8,95 | 8,79 | 8,87 | 1,26% | 1.788.281,00 |
| 25.03.2025 | 8,82 | 8,88 | 8,67 | 8,76 | -1,35% | 2.607.770,00 |
| 24.03.2025 | 8,78 | 8,91 | 8,69 | 8,88 | 1,72% | 1.936.632,00 |
| 21.03.2025 | 8,98 | 8,98 | 8,71 | 8,73 | -3,11% | 4.867.495,00 |
| 20.03.2025 | 9,02 | 9,13 | 9,00 | 9,01 | -0,66% | 1.379.848,00 |
| 19.03.2025 | 9,06 | 9,16 | 8,95 | 9,07 | -0,11% | 1.650.237,00 |
| 18.03.2025 | 9,15 | 9,18 | 9,06 | 9,08 | -0,98% | 2.185.221,00 |
| 17.03.2025 | 9,08 | 9,20 | 9,03 | 9,17 | 1,21% | 2.004.005,00 |
| 14.03.2025 | 9,00 | 9,09 | 8,88 | 9,06 | 1,68% | 1.621.086,00 |
| 13.03.2025 | 9,12 | 9,25 | 8,90 | 8,91 | -2,30% | 1.902.868,00 |
| 12.03.2025 | 9,16 | 9,20 | 9,03 | 9,12 | -0,44% | 1.988.008,00 |
| 11.03.2025 | 9,26 | 9,26 | 9,04 | 9,16 | 0,00% | 2.323.757,00 |
| 10.03.2025 | 9,16 | 9,29 | 9,12 | 9,16 | 0,00% | 2.085.075,00 |
| 07.03.2025 | 9,18 | 9,26 | 9,13 | 9,16 | -0,11% | 2.156.129,00 |
| 06.03.2025 | 9,20 | 9,23 | 9,06 | 9,17 | -0,54% | 2.948.696,00 |
| 05.03.2025 | 8,97 | 9,26 | 8,96 | 9,22 | 2,22% | 2.794.005,00 |
| 04.03.2025 | 9,00 | 9,15 | 8,98 | 9,02 | -0,11% | 2.597.185,00 |
| 03.03.2025 | 8,97 | 9,07 | 8,94 | 9,03 | 0,78% | 2.827.410,00 |
| 28.02.2025 | 8,80 | 8,97 | 8,80 | 8,96 | 1,70% | 4.658.631,00 |
| 27.02.2025 | 8,67 | 8,86 | 8,64 | 8,81 | 1,50% | 1.607.520,00 |
| 26.02.2025 | 8,75 | 8,77 | 8,63 | 8,68 | -0,34% | 1.270.244,00 |
| 25.02.2025 | 8,67 | 8,83 | 8,66 | 8,71 | 0,81% | 1.534.580,00 |
| 24.02.2025 | 8,64 | 8,75 | 8,61 | 8,64 | 0,12% | 1.268.714,00 |
| 21.02.2025 | 8,70 | 8,70 | 8,60 | 8,63 | 0,00% | 1.824.977,00 |
| 20.02.2025 | 8,51 | 8,70 | 8,51 | 8,63 | 1,05% | 2.140.708,00 |
| 19.02.2025 | 8,45 | 8,63 | 8,44 | 8,54 | 0,00% | 2.522.052,00 |
| 18.02.2025 | 8,46 | 8,56 | 8,45 | 8,54 | 0,59% | 1.578.065,00 |
| 14.02.2025 | 8,61 | 8,71 | 8,48 | 8,49 | -0,70% | 1.946.249,00 |
| 13.02.2025 | 8,36 | 8,59 | 8,24 | 8,55 | 4,65% | 4.585.996,00 |
| 12.02.2025 | 8,29 | 8,35 | 8,15 | 8,17 | -3,31% | 3.093.110,00 |
| 11.02.2025 | 8,27 | 8,47 | 8,22 | 8,45 | 2,05% | 1.697.479,00 |
| 10.02.2025 | 8,30 | 8,32 | 8,23 | 8,28 | -0,12% | 1.282.919,00 |
| 07.02.2025 | 8,38 | 8,38 | 8,21 | 8,29 | -1,07% | 1.524.071,00 |
| 06.02.2025 | 8,35 | 8,42 | 8,28 | 8,38 | 0,36% | 1.898.840,00 |
| 05.02.2025 | 8,41 | 8,41 | 8,28 | 8,35 | 0,36% | 1.486.242,00 |