8,310$
1,09%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 9,72 | 9,88 | 9,68 | 9,81 | 1,76% | 1.434.724,00 |
| 15.10.2024 | 9,61 | 9,74 | 9,58 | 9,64 | 0,52% | 1.436.310,00 |
| 14.10.2024 | 9,57 | 9,68 | 9,56 | 9,59 | -0,21% | 796.529,00 |
| 11.10.2024 | 9,51 | 9,62 | 9,51 | 9,61 | 1,26% | 1.302.587,00 |
| 10.10.2024 | 9,48 | 9,55 | 9,40 | 9,49 | -0,52% | 1.332.476,00 |
| 09.10.2024 | 9,60 | 9,64 | 9,50 | 9,54 | -0,73% | 1.433.604,00 |
| 08.10.2024 | 9,74 | 9,76 | 9,57 | 9,61 | -0,83% | 1.406.998,00 |
| 07.10.2024 | 9,68 | 9,72 | 9,63 | 9,69 | -0,62% | 1.383.416,00 |
| 04.10.2024 | 9,79 | 9,81 | 9,66 | 9,75 | -0,10% | 1.217.754,00 |
| 03.10.2024 | 9,78 | 9,79 | 9,69 | 9,76 | -0,51% | 1.231.234,00 |
| 02.10.2024 | 9,80 | 9,86 | 9,75 | 9,81 | -0,81% | 1.179.253,00 |
| 01.10.2024 | 10,05 | 10,10 | 9,88 | 9,89 | -1,59% | 1.573.034,00 |
| 30.09.2024 | 10,05 | 10,14 | 9,95 | 10,05 | -1,08% | 1.829.791,00 |
| 27.09.2024 | 10,24 | 10,29 | 10,11 | 10,16 | 0,10% | 1.972.653,00 |
| 26.09.2024 | 10,18 | 10,20 | 10,11 | 10,15 | 0,00% | 1.921.819,00 |
| 25.09.2024 | 10,24 | 10,24 | 10,11 | 10,15 | -0,59% | 1.687.087,00 |
| 24.09.2024 | 10,16 | 10,26 | 10,15 | 10,21 | 0,00% | 1.278.391,00 |
| 23.09.2024 | 10,18 | 10,29 | 10,15 | 10,21 | 0,99% | 1.361.241,00 |
| 20.09.2024 | 10,20 | 10,23 | 10,10 | 10,11 | -1,84% | 8.028.753,00 |
| 19.09.2024 | 10,29 | 10,33 | 10,18 | 10,30 | 1,48% | 1.603.955,00 |
| 18.09.2024 | 10,15 | 10,31 | 10,04 | 10,15 | -0,20% | 2.614.685,00 |
| 17.09.2024 | 10,27 | 10,27 | 10,14 | 10,17 | -0,49% | 3.420.384,00 |
| 16.09.2024 | 10,24 | 10,25 | 10,07 | 10,22 | 0,59% | 3.470.149,00 |
| 13.09.2024 | 10,03 | 10,20 | 9,97 | 10,16 | 2,21% | 3.050.502,00 |
| 12.09.2024 | 9,96 | 10,02 | 9,82 | 9,94 | -0,10% | 2.262.927,00 |
| 11.09.2024 | 10,05 | 10,05 | 9,83 | 9,95 | -1,87% | 2.348.940,00 |
| 10.09.2024 | 10,14 | 10,19 | 10,08 | 10,14 | 0,40% | 1.118.162,00 |
| 09.09.2024 | 10,07 | 10,16 | 9,96 | 10,10 | 0,00% | 2.211.321,00 |
| 06.09.2024 | 10,24 | 10,25 | 10,03 | 10,10 | -0,98% | 1.435.795,00 |
| 05.09.2024 | 10,40 | 10,43 | 10,16 | 10,20 | -1,16% | 1.522.119,00 |
| 04.09.2024 | 10,30 | 10,44 | 10,22 | 10,32 | 0,19% | 1.558.316,00 |
| 03.09.2024 | 10,25 | 10,34 | 10,22 | 10,30 | -0,58% | 2.248.308,00 |
| 30.08.2024 | 10,33 | 10,39 | 10,18 | 10,36 | 0,88% | 2.157.830,00 |
| 29.08.2024 | 10,31 | 10,36 | 10,21 | 10,27 | -0,39% | 1.684.372,00 |
| 28.08.2024 | 10,30 | 10,37 | 10,25 | 10,31 | -0,10% | 1.699.703,00 |
| 27.08.2024 | 10,27 | 10,34 | 10,21 | 10,32 | 0,19% | 1.269.419,00 |
| 26.08.2024 | 10,35 | 10,36 | 10,25 | 10,30 | 0,49% | 1.396.611,00 |
| 23.08.2024 | 10,04 | 10,30 | 10,01 | 10,25 | 2,81% | 1.966.792,00 |
| 22.08.2024 | 9,90 | 9,99 | 9,83 | 9,97 | 1,01% | 1.225.036,00 |
| 21.08.2024 | 9,84 | 9,88 | 9,72 | 9,87 | 0,71% | 1.714.743,00 |
| 20.08.2024 | 9,84 | 9,85 | 9,77 | 9,80 | -0,41% | 981.394,00 |
| 19.08.2024 | 9,80 | 9,90 | 9,80 | 9,84 | 0,41% | 1.344.676,00 |
| 16.08.2024 | 9,76 | 9,88 | 9,76 | 9,80 | 0,00% | 2.185.165,00 |
| 15.08.2024 | 9,87 | 9,89 | 9,72 | 9,80 | 0,62% | 1.524.311,00 |
| 14.08.2024 | 9,74 | 9,82 | 9,71 | 9,74 | 0,52% | 1.272.379,00 |
| 13.08.2024 | 9,64 | 9,73 | 9,60 | 9,69 | 1,47% | 1.866.855,00 |
| 12.08.2024 | 9,67 | 9,67 | 9,52 | 9,55 | -1,55% | 1.381.459,00 |
| 09.08.2024 | 9,67 | 9,76 | 9,61 | 9,70 | 0,10% | 1.158.684,00 |
| 08.08.2024 | 9,72 | 9,81 | 9,63 | 9,69 | 0,52% | 1.844.465,00 |
| 07.08.2024 | 9,77 | 9,87 | 9,62 | 9,64 | -0,82% | 2.183.442,00 |
| 06.08.2024 | 9,51 | 9,83 | 9,44 | 9,72 | 2,21% | 1.702.977,00 |
| 05.08.2024 | 9,60 | 9,83 | 9,50 | 9,51 | -4,61% | 3.271.171,00 |
| 02.08.2024 | 9,90 | 10,10 | 9,89 | 9,97 | -1,19% | 2.252.445,00 |
| 01.08.2024 | 10,39 | 10,47 | 9,95 | 10,09 | -2,04% | 3.283.615,00 |