8,980$
-1,54%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 9,09 | 9,23 | 8,94 | 8,98 | -1,54% | 149.378,00 |
| 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 |
| 04.02.2025 | 8,21 | 8,39 | 8,18 | 8,32 | 1,09% | 1.371.082,00 |
| 03.02.2025 | 8,17 | 8,31 | 8,11 | 8,23 | -1,08% | 2.365.762,00 |
| 31.01.2025 | 8,41 | 8,47 | 8,28 | 8,32 | -1,42% | 2.465.964,00 |
| 30.01.2025 | 8,36 | 8,50 | 8,35 | 8,44 | 1,81% | 1.347.430,00 |
| 29.01.2025 | 8,49 | 8,49 | 8,23 | 8,29 | -2,70% | 2.570.497,00 |
| 28.01.2025 | 8,58 | 8,63 | 8,48 | 8,52 | -1,05% | 1.136.187,00 |
| 27.01.2025 | 8,50 | 8,67 | 8,50 | 8,61 | 2,26% | 1.632.442,00 |
| 24.01.2025 | 8,40 | 8,49 | 8,36 | 8,42 | -0,12% | 910.275,00 |
| 23.01.2025 | 8,32 | 8,46 | 8,23 | 8,43 | 0,96% | 1.933.174,00 |
| 22.01.2025 | 8,36 | 8,41 | 8,30 | 8,35 | -1,07% | 1.699.468,00 |
| 21.01.2025 | 8,18 | 8,47 | 8,16 | 8,44 | 3,56% | 2.378.524,00 |
| 17.01.2025 | 8,27 | 8,27 | 8,12 | 8,15 | -0,61% | 1.467.417,00 |
| 16.01.2025 | 8,05 | 8,22 | 8,00 | 8,20 | 2,37% | 3.425.466,00 |
| 15.01.2025 | 8,23 | 8,31 | 7,98 | 8,01 | -0,25% | 2.566.037,00 |
| 14.01.2025 | 7,89 | 8,05 | 7,86 | 8,03 | 1,90% | 1.579.547,00 |
| 13.01.2025 | 7,67 | 7,88 | 7,65 | 7,88 | 2,07% | 2.419.089,00 |
| 10.01.2025 | 7,99 | 7,99 | 7,67 | 7,72 | -3,74% | 2.706.990,00 |
| 08.01.2025 | 7,98 | 8,10 | 7,94 | 8,02 | 0,00% | 2.546.114,00 |
| 07.01.2025 | 8,17 | 8,20 | 7,99 | 8,02 | -1,23% | 2.261.934,00 |
| 06.01.2025 | 8,07 | 8,28 | 8,03 | 8,12 | 0,74% | 2.943.144,00 |
| 03.01.2025 | 8,01 | 8,07 | 7,93 | 8,06 | 0,62% | 2.154.757,00 |
| 02.01.2025 | 8,16 | 8,16 | 8,00 | 8,01 | -1,35% | 1.991.298,00 |
| 31.12.2024 | 8,10 | 8,15 | 8,04 | 8,12 | -0,61% | 2.612.544,00 |
| 30.12.2024 | 8,24 | 8,24 | 8,07 | 8,17 | -0,61% | 1.605.043,00 |
| 27.12.2024 | 8,28 | 8,36 | 8,20 | 8,22 | -1,20% | 1.315.679,00 |
| 26.12.2024 | 8,28 | 8,38 | 8,26 | 8,32 | 0,24% | 1.030.130,00 |
| 24.12.2024 | 8,24 | 8,33 | 8,22 | 8,30 | 0,24% | 734.697,00 |
| 23.12.2024 | 8,28 | 8,31 | 8,21 | 8,28 | -0,48% | 1.877.490,00 |
| 20.12.2024 | 8,09 | 8,38 | 8,08 | 8,32 | 1,22% | 6.579.670,00 |
| 19.12.2024 | 8,40 | 8,52 | 8,20 | 8,22 | -2,03% | 3.299.577,00 |
| 18.12.2024 | 8,78 | 8,87 | 8,37 | 8,39 | -4,44% | 2.703.185,00 |
| 17.12.2024 | 8,81 | 8,92 | 8,75 | 8,78 | -1,35% | 1.914.430,00 |
| 16.12.2024 | 9,06 | 9,07 | 8,90 | 8,90 | -1,55% | 1.974.538,00 |
| 13.12.2024 | 9,00 | 9,06 | 8,96 | 9,04 | -0,22% | 1.244.364,00 |
| 12.12.2024 | 9,05 | 9,11 | 9,00 | 9,06 | 0,00% | 1.506.547,00 |
| 11.12.2024 | 9,20 | 9,25 | 9,03 | 9,06 | -1,52% | 1.727.202,00 |
| 10.12.2024 | 9,28 | 9,31 | 9,11 | 9,20 | -1,18% | 1.107.094,00 |
| 09.12.2024 | 9,20 | 9,35 | 9,17 | 9,31 | 1,86% | 1.969.893,00 |
| 06.12.2024 | 9,25 | 9,29 | 9,07 | 9,14 | -0,87% | 1.194.086,00 |
| 05.12.2024 | 9,25 | 9,28 | 9,16 | 9,22 | -0,65% | 1.233.787,00 |
| 04.12.2024 | 9,25 | 9,33 | 9,22 | 9,28 | 0,00% | 1.020.960,00 |
| 03.12.2024 | 9,43 | 9,46 | 9,25 | 9,28 | -1,59% | 2.340.040,00 |
| 02.12.2024 | 9,34 | 9,45 | 9,25 | 9,43 | 0,86% | 2.090.316,00 |
| 29.11.2024 | 9,47 | 9,49 | 9,34 | 9,35 | -0,74% | 1.007.975,00 |
| 27.11.2024 | 9,39 | 9,53 | 9,39 | 9,42 | 0,96% | 924.850,00 |
| 26.11.2024 | 9,32 | 9,41 | 9,27 | 9,33 | -0,85% | 1.712.648,00 |
| 25.11.2024 | 9,36 | 9,50 | 9,33 | 9,41 | 1,40% | 2.174.867,00 |
| 22.11.2024 | 9,27 | 9,35 | 9,25 | 9,28 | 0,87% | 1.785.262,00 |
| 21.11.2024 | 9,24 | 9,34 | 9,18 | 9,20 | 0,22% | 1.243.151,00 |
| 20.11.2024 | 9,18 | 9,24 | 9,04 | 9,18 | 0,11% | 1.173.097,00 |
| 19.11.2024 | 9,19 | 9,20 | 9,05 | 9,17 | -0,54% | 4.133.514,00 |
| 18.11.2024 | 9,18 | 9,26 | 9,11 | 9,22 | 0,44% | 2.062.332,00 |
| 15.11.2024 | 9,34 | 9,34 | 9,16 | 9,18 | -0,86% | 1.356.849,00 |
| 14.11.2024 | 9,52 | 9,56 | 9,25 | 9,26 | -2,83% | 1.358.400,00 |
| 13.11.2024 | 9,58 | 9,63 | 9,49 | 9,53 | 0,32% | 1.274.069,00 |
| 12.11.2024 | 9,59 | 9,67 | 9,49 | 9,50 | -1,45% | 1.976.300,00 |
| 11.11.2024 | 9,74 | 9,81 | 9,63 | 9,64 | -0,62% | 1.540.810,00 |
| 08.11.2024 | 9,62 | 9,77 | 9,56 | 9,70 | 1,25% | 2.337.496,00 |
| 07.11.2024 | 9,67 | 9,74 | 9,50 | 9,58 | -1,54% | 2.236.206,00 |
| 06.11.2024 | 9,51 | 9,95 | 9,46 | 9,73 | 4,74% | 5.297.648,00 |
| 05.11.2024 | 9,23 | 9,33 | 9,16 | 9,29 | 0,00% | 2.307.513,00 |
| 04.11.2024 | 9,22 | 9,36 | 9,18 | 9,29 | 0,76% | 2.233.049,00 |
| 01.11.2024 | 9,46 | 9,49 | 9,19 | 9,22 | -2,33% | 2.598.953,00 |
| 31.10.2024 | 9,47 | 9,52 | 9,41 | 9,44 | -0,42% | 4.758.012,00 |
| 30.10.2024 | 9,37 | 9,58 | 9,37 | 9,48 | 1,07% | 2.221.942,00 |
| 29.10.2024 | 9,41 | 9,43 | 9,28 | 9,38 | -0,74% | 1.091.908,00 |
| 28.10.2024 | 9,49 | 9,54 | 9,40 | 9,45 | 0,32% | 975.210,00 |
| 25.10.2024 | 9,69 | 9,71 | 9,41 | 9,42 | -2,08% | 870.871,00 |
| 24.10.2024 | 9,73 | 9,79 | 9,60 | 9,62 | -1,03% | 1.460.321,00 |
| 23.10.2024 | 9,63 | 9,80 | 9,63 | 9,72 | 0,31% | 875.397,00 |
| 22.10.2024 | 9,53 | 9,73 | 9,51 | 9,69 | 1,47% | 1.535.303,00 |
| 21.10.2024 | 9,76 | 9,76 | 9,53 | 9,55 | -2,55% | 1.151.819,00 |
| 18.10.2024 | 9,83 | 9,83 | 9,73 | 9,80 | -0,31% | 1.191.806,00 |
| 17.10.2024 | 9,76 | 9,88 | 9,62 | 9,83 | 0,20% | 3.127.269,00 |