9,470$
-1,56%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 47,63 | 48,10 | 46,71 | 47,66 | -1,22% | 1.136.819,00 |
| 12.02.2026 | 52,00 | 52,22 | 46,48 | 48,25 | -6,42% | 1.287.781,00 |
| 11.02.2026 | 51,91 | 52,12 | 51,40 | 51,56 | -0,15% | 588.814,00 |
| 10.02.2026 | 51,27 | 52,00 | 51,27 | 51,64 | 0,62% | 418.752,00 |
| 09.02.2026 | 51,35 | 51,88 | 51,06 | 51,32 | -0,45% | 416.260,00 |
| 06.02.2026 | 52,03 | 52,43 | 51,27 | 51,55 | 0,00% | 555.482,00 |
| 05.02.2026 | 50,32 | 51,68 | 49,93 | 51,55 | 2,81% | 605.805,00 |
| 04.02.2026 | 50,40 | 50,74 | 49,88 | 50,14 | -0,30% | 674.132,00 |
| 03.02.2026 | 49,74 | 50,56 | 49,52 | 50,29 | 1,21% | 462.358,00 |
| 02.02.2026 | 49,65 | 50,49 | 49,54 | 49,69 | 0,28% | 513.797,00 |
| 30.01.2026 | 48,92 | 49,59 | 48,78 | 49,55 | 0,45% | 618.659,00 |
| 29.01.2026 | 48,62 | 49,33 | 48,31 | 49,33 | 2,30% | 383.420,00 |
| 28.01.2026 | 49,49 | 49,76 | 48,11 | 48,22 | -2,53% | 445.684,00 |
| 27.01.2026 | 49,11 | 49,48 | 49,00 | 49,47 | 0,47% | 272.826,00 |
| 26.01.2026 | 49,32 | 49,59 | 48,91 | 49,24 | -0,04% | 337.120,00 |
| 23.01.2026 | 49,24 | 49,42 | 48,88 | 49,26 | -0,28% | 305.934,00 |
| 22.01.2026 | 50,23 | 50,43 | 49,25 | 49,40 | -1,46% | 425.881,00 |
| 21.01.2026 | 50,06 | 50,46 | 49,52 | 50,13 | 0,62% | 501.319,00 |
| 20.01.2026 | 50,89 | 51,30 | 49,72 | 49,82 | -2,85% | 788.862,00 |
| 16.01.2026 | 50,26 | 51,29 | 50,06 | 51,28 | 1,79% | 447.227,00 |
| 15.01.2026 | 50,15 | 50,82 | 49,79 | 50,38 | 0,36% | 463.928,00 |
| 14.01.2026 | 50,13 | 50,45 | 49,40 | 50,20 | -0,04% | 451.060,00 |
| 13.01.2026 | 50,25 | 50,47 | 49,32 | 50,22 | -0,06% | 334.274,00 |
| 12.01.2026 | 50,20 | 50,36 | 49,88 | 50,25 | 0,36% | 335.560,00 |
| 09.01.2026 | 50,51 | 51,03 | 50,01 | 50,07 | -1,01% | 550.057,00 |
| 08.01.2026 | 50,14 | 51,11 | 50,14 | 50,58 | 0,82% | 548.865,00 |
| 07.01.2026 | 50,31 | 50,59 | 49,86 | 50,17 | 0,24% | 555.215,00 |
| 06.01.2026 | 49,43 | 50,12 | 49,25 | 50,05 | 0,89% | 870.208,00 |
| 05.01.2026 | 49,56 | 50,19 | 49,30 | 49,61 | 0,06% | 529.816,00 |
| 02.01.2026 | 49,44 | 49,72 | 49,03 | 49,58 | 0,00% | 454.132,00 |
| 31.12.2025 | 49,92 | 50,06 | 49,46 | 49,58 | -1,63% | 706.021,00 |
| 30.12.2025 | 50,10 | 50,50 | 50,07 | 50,40 | 0,60% | 486.405,00 |
| 29.12.2025 | 50,91 | 50,91 | 50,02 | 50,10 | -1,20% | 464.466,00 |
| 26.12.2025 | 50,75 | 50,81 | 50,34 | 50,71 | -0,26% | 275.379,00 |
| 24.12.2025 | 50,78 | 50,96 | 50,51 | 50,84 | 0,43% | 271.735,00 |
| 23.12.2025 | 50,48 | 51,08 | 50,32 | 50,62 | 0,24% | 566.826,00 |
| 22.12.2025 | 50,83 | 51,05 | 50,34 | 50,50 | -0,34% | 613.275,00 |
| 19.12.2025 | 50,83 | 51,11 | 50,32 | 50,67 | 1,08% | 1.846.881,00 |
| 18.12.2025 | 50,22 | 50,71 | 49,77 | 50,13 | 0,18% | 610.085,00 |
| 17.12.2025 | 49,95 | 50,50 | 49,78 | 50,04 | 0,08% | 674.675,00 |
| 16.12.2025 | 50,18 | 50,62 | 48,77 | 50,00 | 0,04% | 811.552,00 |
| 15.12.2025 | 49,48 | 50,16 | 49,45 | 49,98 | 0,54% | 503.364,00 |
| 12.12.2025 | 50,52 | 50,52 | 49,62 | 49,71 | -0,94% | 661.727,00 |
| 11.12.2025 | 49,73 | 50,18 | 49,24 | 50,18 | 1,27% | 422.316,00 |
| 10.12.2025 | 48,85 | 49,79 | 48,75 | 49,55 | 1,75% | 959.734,00 |
| 09.12.2025 | 48,70 | 49,24 | 48,42 | 48,70 | 0,56% | 617.597,00 |
| 08.12.2025 | 48,71 | 49,14 | 48,24 | 48,43 | -0,43% | 621.095,00 |
| 05.12.2025 | 48,74 | 49,11 | 48,32 | 48,64 | -0,10% | 459.928,00 |
| 04.12.2025 | 47,45 | 48,93 | 47,45 | 48,69 | 0,95% | 550.954,00 |
| 03.12.2025 | 48,82 | 49,38 | 47,82 | 48,23 | -0,86% | 805.983,00 |
| 02.12.2025 | 49,23 | 49,31 | 48,64 | 48,65 | -0,67% | 903.222,00 |
| 01.12.2025 | 48,49 | 49,11 | 48,46 | 48,98 | 0,99% | 740.655,00 |
| 28.11.2025 | 48,25 | 48,91 | 48,25 | 48,50 | -0,25% | 306.856,00 |
| 26.11.2025 | 48,17 | 49,30 | 48,17 | 48,62 | 0,45% | 716.582,00 |
| 25.11.2025 | 47,47 | 48,93 | 47,47 | 48,40 | 2,09% | 630.220,00 |
| 24.11.2025 | 46,98 | 47,42 | 46,75 | 47,41 | 0,57% | 674.765,00 |
| 21.11.2025 | 46,65 | 47,38 | 46,26 | 47,14 | 2,06% | 746.025,00 |
| 20.11.2025 | 46,32 | 47,09 | 46,17 | 46,19 | 0,46% | 1.163.766,00 |
| 19.11.2025 | 46,68 | 46,76 | 45,35 | 45,98 | -0,67% | 856.057,00 |
| 18.11.2025 | 45,65 | 46,35 | 45,30 | 46,29 | 0,94% | 685.008,00 |
| 17.11.2025 | 46,13 | 46,41 | 45,27 | 45,86 | -0,33% | 783.936,00 |
| 14.11.2025 | 45,70 | 46,66 | 44,20 | 46,01 | 0,57% | 1.060.366,00 |
| 13.11.2025 | 45,47 | 46,14 | 44,17 | 45,75 | 0,59% | 1.856.844,00 |
| 12.11.2025 | 48,40 | 48,40 | 45,48 | 45,48 | -5,03% | 1.808.097,00 |
| 11.11.2025 | 49,91 | 52,52 | 47,48 | 47,89 | 404,64% | 732.093,00 |
| 10.11.2025 | 9,59 | 9,63 | 9,47 | 9,49 | -1,35% | 2.378.581,00 |
| 07.11.2025 | 9,52 | 9,65 | 9,49 | 9,62 | 1,37% | 3.846.642,00 |
| 06.11.2025 | 9,64 | 9,68 | 9,45 | 9,49 | -1,96% | 4.253.689,00 |
| 05.11.2025 | 9,68 | 9,72 | 9,52 | 9,68 | 0,62% | 5.203.091,00 |
| 04.11.2025 | 9,50 | 9,66 | 9,46 | 9,62 | 0,84% | 4.162.856,00 |
| 03.11.2025 | 9,45 | 9,54 | 9,39 | 9,54 | 0,53% | 5.364.359,00 |
| 31.10.2025 | 9,69 | 9,69 | 9,45 | 9,49 | -2,57% | 4.831.829,00 |
| 30.10.2025 | 9,43 | 9,78 | 9,18 | 9,74 | 2,31% | 4.324.381,00 |
| 29.10.2025 | 9,53 | 9,53 | 9,36 | 9,52 | 0,00% | 3.861.020,00 |
| 28.10.2025 | 9,53 | 9,62 | 9,39 | 9,52 | 0,00% | 3.064.529,00 |
| 27.10.2025 | 9,54 | 9,63 | 9,49 | 9,52 | -0,31% | 2.364.067,00 |
| 24.10.2025 | 9,57 | 9,61 | 9,51 | 9,55 | 0,21% | 4.140.063,00 |
| 23.10.2025 | 9,42 | 9,61 | 9,42 | 9,53 | 0,32% | 3.461.302,00 |
| 22.10.2025 | 9,60 | 9,65 | 9,48 | 9,50 | -0,94% | 3.062.538,00 |
| 21.10.2025 | 9,75 | 9,79 | 9,57 | 9,59 | -1,13% | 2.282.829,00 |
| 20.10.2025 | 9,51 | 9,72 | 9,47 | 9,70 | 2,43% | 2.455.878,00 |
| 17.10.2025 | 9,28 | 9,48 | 9,27 | 9,47 | 1,50% | 3.122.621,00 |
| 16.10.2025 | 9,31 | 9,38 | 9,20 | 9,33 | 1,19% | 3.301.256,00 |
| 15.10.2025 | 9,06 | 9,29 | 9,02 | 9,22 | 2,10% | 4.515.333,00 |
| 14.10.2025 | 8,95 | 9,06 | 8,89 | 9,03 | 0,67% | 3.446.309,00 |
| 13.10.2025 | 8,94 | 8,99 | 8,83 | 8,97 | 1,82% | 2.820.313,00 |
| 10.10.2025 | 9,10 | 9,10 | 8,80 | 8,81 | -1,78% | 3.968.266,00 |
| 09.10.2025 | 9,22 | 9,24 | 8,92 | 8,97 | -2,61% | 4.767.146,00 |
| 08.10.2025 | 9,27 | 9,36 | 9,15 | 9,21 | -0,54% | 2.165.761,00 |
| 07.10.2025 | 9,33 | 9,44 | 9,22 | 9,26 | -0,64% | 5.362.737,00 |
| 06.10.2025 | 9,35 | 9,46 | 9,31 | 9,32 | -0,32% | 3.779.108,00 |
| 03.10.2025 | 9,46 | 9,54 | 9,35 | 9,35 | -0,43% | 582.009,00 |
| 02.10.2025 | 9,35 | 9,39 | 9,25 | 9,39 | -0,21% | 4.822.743,00 |
| 01.10.2025 | 8,98 | 9,42 | 8,96 | 9,41 | 5,02% | 4.106.986,00 |
| 30.09.2025 | 9,01 | 9,04 | 8,88 | 8,96 | -0,78% | 4.902.317,00 |
| 29.09.2025 | 9,03 | 9,06 | 8,93 | 9,03 | -0,44% | 4.248.109,00 |
| 26.09.2025 | 9,15 | 9,19 | 9,04 | 9,07 | -0,77% | 4.289.571,00 |
| 25.09.2025 | 9,24 | 9,29 | 9,12 | 9,14 | -1,08% | 1.984.902,00 |
| 24.09.2025 | 9,32 | 9,33 | 9,22 | 9,24 | -1,07% | 3.577.455,00 |
| 23.09.2025 | 9,26 | 9,39 | 9,26 | 9,34 | 0,97% | 3.572.674,00 |