10,370$
1,77%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,30 | 10,40 | 10,16 | 10,37 | 1,77% | 2.595.185,00 |
| 25.07.2024 | 10,30 | 10,42 | 10,18 | 10,19 | -0,39% | 1.912.702,00 |
| 24.07.2024 | 10,34 | 10,49 | 10,21 | 10,23 | -1,54% | 2.823.687,00 |
| 23.07.2024 | 10,29 | 10,43 | 10,22 | 10,39 | 0,48% | 2.896.446,00 |
| 22.07.2024 | 10,10 | 10,36 | 10,04 | 10,34 | 2,99% | 1.568.758,00 |
| 19.07.2024 | 10,06 | 10,15 | 9,98 | 10,04 | -0,20% | 1.599.421,00 |
| 18.07.2024 | 10,10 | 10,28 | 10,04 | 10,06 | -0,69% | 1.513.795,00 |
| 17.07.2024 | 10,11 | 10,38 | 10,09 | 10,13 | -0,10% | 2.549.280,00 |
| 16.07.2024 | 10,00 | 10,15 | 9,96 | 10,14 | 1,91% | 3.508.603,00 |
| 15.07.2024 | 9,79 | 9,97 | 9,75 | 9,95 | 2,26% | 1.915.191,00 |
| 12.07.2024 | 9,85 | 9,89 | 9,73 | 9,73 | -0,31% | 1.832.463,00 |
| 11.07.2024 | 9,68 | 9,82 | 9,64 | 9,76 | 3,17% | 1.977.538,00 |
| 10.07.2024 | 9,25 | 9,48 | 9,25 | 9,46 | 2,49% | 1.620.181,00 |
| 09.07.2024 | 9,23 | 9,28 | 9,12 | 9,23 | -0,43% | 2.654.459,00 |
| 08.07.2024 | 9,35 | 9,35 | 9,21 | 9,27 | -0,22% | 1.611.754,00 |
| 05.07.2024 | 9,35 | 9,40 | 9,29 | 9,29 | -0,96% | 1.542.256,00 |
| 03.07.2024 | 9,43 | 9,54 | 9,34 | 9,38 | -0,21% | 2.220.904,00 |
| 02.07.2024 | 9,20 | 9,40 | 9,20 | 9,40 | 2,84% | 3.586.725,00 |
| 01.07.2024 | 9,11 | 9,19 | 9,02 | 9,14 | 0,22% | 2.380.323,00 |
| 28.06.2024 | 8,99 | 9,16 | 8,90 | 9,12 | 0,77% | 4.768.231,00 |
| 27.06.2024 | 9,07 | 9,11 | 8,93 | 9,05 | 0,00% | 1.880.816,00 |
| 26.06.2024 | 9,04 | 9,12 | 9,03 | 9,05 | -0,88% | 1.672.864,00 |
| 25.06.2024 | 9,09 | 9,14 | 9,03 | 9,13 | 0,00% | 1.766.370,00 |
| 24.06.2024 | 8,91 | 9,18 | 8,89 | 9,13 | 2,82% | 2.698.332,00 |
| 21.06.2024 | 8,95 | 8,99 | 8,86 | 8,88 | -0,34% | 6.087.007,00 |
| 20.06.2024 | 8,82 | 8,92 | 8,80 | 8,91 | 0,22% | 2.035.366,00 |
| 18.06.2024 | 8,89 | 8,97 | 8,88 | 8,89 | -0,22% | 2.268.114,00 |
| 17.06.2024 | 8,84 | 8,99 | 8,79 | 8,91 | 1,25% | 1.974.466,00 |
| 14.06.2024 | 8,69 | 8,81 | 8,68 | 8,80 | 0,23% | 1.978.960,00 |
| 13.06.2024 | 8,81 | 8,85 | 8,69 | 8,78 | -0,11% | 1.575.012,00 |
| 12.06.2024 | 8,93 | 9,01 | 8,79 | 8,79 | 1,03% | 3.357.834,00 |
| 11.06.2024 | 8,63 | 8,80 | 8,59 | 8,70 | 0,23% | 1.674.889,00 |
| 10.06.2024 | 8,59 | 8,71 | 8,51 | 8,68 | 0,00% | 1.952.229,00 |
| 07.06.2024 | 8,71 | 8,76 | 8,59 | 8,68 | -0,23% | 2.579.862,00 |
| 06.06.2024 | 8,60 | 8,71 | 8,57 | 8,70 | 0,46% | 1.379.925,00 |
| 05.06.2024 | 8,61 | 8,69 | 8,53 | 8,66 | 0,70% | 1.930.347,00 |
| 04.06.2024 | 8,52 | 8,67 | 8,50 | 8,60 | 1,78% | 2.679.226,00 |
| 03.06.2024 | 8,58 | 8,58 | 8,44 | 8,45 | -0,59% | 2.522.311,00 |
| 31.05.2024 | 8,43 | 8,50 | 8,38 | 8,50 | 0,71% | 2.507.919,00 |
| 30.05.2024 | 8,41 | 8,50 | 8,38 | 8,44 | 1,20% | 891.725,00 |
| 29.05.2024 | 8,28 | 8,36 | 8,23 | 8,34 | -0,71% | 1.493.294,00 |
| 28.05.2024 | 8,59 | 8,59 | 8,39 | 8,40 | -1,29% | 2.105.161,00 |
| 24.05.2024 | 8,60 | 8,60 | 8,48 | 8,51 | -0,12% | 1.208.012,00 |
| 23.05.2024 | 8,75 | 8,75 | 8,50 | 8,52 | -2,52% | 1.546.260,00 |
| 22.05.2024 | 8,72 | 8,83 | 8,72 | 8,74 | -0,23% | 1.346.419,00 |
| 21.05.2024 | 8,83 | 8,84 | 8,71 | 8,76 | -0,90% | 1.459.400,00 |
| 20.05.2024 | 8,85 | 8,93 | 8,81 | 8,84 | -0,34% | 1.766.206,00 |
| 17.05.2024 | 8,96 | 8,96 | 8,78 | 8,87 | -0,56% | 2.905.599,00 |
| 16.05.2024 | 8,90 | 8,97 | 8,84 | 8,92 | 0,56% | 2.904.788,00 |
| 15.05.2024 | 8,90 | 8,94 | 8,84 | 8,87 | 1,26% | 2.230.849,00 |
| 14.05.2024 | 8,93 | 8,97 | 8,73 | 8,76 | -0,45% | 1.768.430,00 |
| 13.05.2024 | 8,90 | 8,90 | 8,76 | 8,80 | 0,34% | 1.434.918,00 |
| 10.05.2024 | 8,83 | 8,88 | 8,70 | 8,77 | -0,11% | 1.609.321,00 |
| 09.05.2024 | 8,66 | 8,82 | 8,64 | 8,78 | 1,62% | 1.652.663,00 |
| 08.05.2024 | 8,70 | 8,78 | 8,64 | 8,64 | -1,48% | 1.728.654,00 |
| 07.05.2024 | 8,74 | 8,81 | 8,72 | 8,77 | 1,04% | 1.535.696,00 |
| 06.05.2024 | 8,77 | 8,78 | 8,65 | 8,68 | -0,46% | 1.927.939,00 |
| 03.05.2024 | 8,76 | 8,86 | 8,67 | 8,72 | 1,40% | 1.946.696,00 |
| 02.05.2024 | 8,50 | 8,69 | 8,41 | 8,60 | 1,78% | 2.770.324,00 |
| 01.05.2024 | 8,38 | 8,60 | 8,36 | 8,45 | 1,20% | 2.348.265,00 |
| 30.04.2024 | 8,41 | 8,49 | 8,35 | 8,35 | -1,88% | 2.647.908,00 |
| 29.04.2024 | 8,55 | 8,66 | 8,49 | 8,51 | 0,35% | 2.305.475,00 |
| 26.04.2024 | 8,47 | 8,57 | 8,45 | 8,48 | 0,36% | 1.688.443,00 |
| 25.04.2024 | 8,44 | 8,55 | 8,38 | 8,45 | -1,05% | 5.390.968,00 |
| 24.04.2024 | 8,69 | 8,72 | 8,53 | 8,54 | -2,62% | 3.121.193,00 |
| 23.04.2024 | 8,68 | 8,79 | 8,64 | 8,77 | 1,27% | 1.994.646,00 |
| 22.04.2024 | 8,59 | 8,69 | 8,54 | 8,66 | 0,93% | 2.298.744,00 |
| 19.04.2024 | 8,48 | 8,67 | 8,47 | 8,58 | 1,30% | 5.072.388,00 |
| 18.04.2024 | 8,54 | 8,58 | 8,41 | 8,47 | -0,70% | 1.630.197,00 |
| 17.04.2024 | 8,82 | 8,83 | 8,52 | 8,53 | -3,29% | 2.049.634,00 |
| 16.04.2024 | 8,85 | 8,89 | 8,74 | 8,82 | -1,23% | 1.914.334,00 |
| 15.04.2024 | 9,10 | 9,11 | 8,84 | 8,93 | -1,54% | 1.861.893,00 |
| 12.04.2024 | 9,07 | 9,11 | 9,02 | 9,07 | -0,33% | 2.119.391,00 |
| 11.04.2024 | 9,07 | 9,16 | 8,94 | 9,10 | 0,66% | 2.462.000,00 |
| 10.04.2024 | 9,00 | 9,05 | 8,91 | 9,04 | -3,00% | 2.328.791,00 |
| 09.04.2024 | 9,10 | 9,32 | 9,10 | 9,32 | 2,42% | 3.259.442,00 |
| 08.04.2024 | 8,93 | 9,24 | 8,93 | 9,10 | 2,71% | 3.940.553,00 |
| 05.04.2024 | 8,77 | 8,88 | 8,71 | 8,86 | 0,68% | 1.470.952,00 |
| 04.04.2024 | 8,88 | 8,99 | 8,74 | 8,80 | 0,46% | 2.051.990,00 |
| 03.04.2024 | 8,66 | 8,78 | 8,64 | 8,76 | 0,46% | 1.975.044,00 |
| 02.04.2024 | 8,78 | 8,82 | 8,64 | 8,72 | -1,80% | 2.106.747,00 |
| 01.04.2024 | 9,02 | 9,08 | 8,83 | 8,88 | -1,55% | 1.261.770,00 |
| 28.03.2024 | 8,95 | 9,05 | 8,93 | 9,02 | 1,46% | 1.817.000,00 |
| 27.03.2024 | 8,75 | 8,90 | 8,72 | 8,89 | 1,37% | 1.906.106,00 |
| 26.03.2024 | 8,88 | 8,88 | 8,68 | 8,77 | -0,68% | 2.468.002,00 |
| 25.03.2024 | 8,97 | 9,02 | 8,82 | 8,83 | -1,34% | 1.553.848,00 |
| 22.03.2024 | 9,15 | 9,17 | 8,93 | 8,95 | -2,08% | 1.991.379,00 |
| 21.03.2024 | 9,18 | 9,23 | 9,06 | 9,14 | 0,77% | 1.946.848,00 |
| 20.03.2024 | 8,85 | 9,14 | 8,78 | 9,07 | 1,91% | 1.880.332,00 |
| 19.03.2024 | 8,92 | 9,02 | 8,86 | 8,90 | -0,56% | 2.035.943,00 |
| 18.03.2024 | 8,95 | 9,02 | 8,90 | 8,95 | -0,33% | 1.520.780,00 |
| 15.03.2024 | 8,82 | 9,02 | 8,82 | 8,98 | 0,56% | 5.171.003,00 |
| 14.03.2024 | 9,06 | 9,11 | 8,82 | 8,93 | -1,98% | 2.723.259,00 |
| 13.03.2024 | 9,06 | 9,19 | 9,06 | 9,11 | -0,11% | 3.151.529,00 |
| 12.03.2024 | 9,17 | 9,21 | 8,94 | 9,12 | -0,87% | 2.492.721,00 |
| 11.03.2024 | 9,14 | 9,23 | 9,05 | 9,20 | 0,66% | 2.099.203,00 |
| 08.03.2024 | 9,05 | 9,18 | 9,00 | 9,14 | 1,90% | 3.006.254,00 |
| 07.03.2024 | 8,98 | 8,98 | 8,83 | 8,97 | 0,90% | 2.256.454,00 |
| 06.03.2024 | 8,82 | 8,90 | 8,73 | 8,89 | 1,72% | 2.380.228,00 |
| 05.03.2024 | 8,78 | 8,95 | 8,69 | 8,74 | -1,02% | 2.169.672,00 |