9,470$
-1,56%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 51,30 | 51,82 | 50,91 | 51,66 | 1,10% | 801.073,00 |
| 16.04.2026 | 49,32 | 51,18 | 49,20 | 51,10 | 2,86% | 857.929,00 |
| 15.04.2026 | 49,56 | 49,69 | 48,83 | 49,68 | -0,46% | 513.269,00 |
| 14.04.2026 | 48,95 | 50,01 | 48,84 | 49,91 | 1,67% | 480.329,00 |
| 13.04.2026 | 49,64 | 49,72 | 48,60 | 49,09 | -1,27% | 559.979,00 |
| 10.04.2026 | 49,63 | 49,90 | 49,35 | 49,72 | 0,20% | 417.290,00 |
| 09.04.2026 | 49,29 | 50,07 | 49,29 | 49,62 | 0,24% | 624.584,00 |
| 08.04.2026 | 48,51 | 49,52 | 48,51 | 49,50 | 4,01% | 829.243,00 |
| 07.04.2026 | 46,12 | 47,69 | 45,86 | 47,59 | 3,32% | 768.352,00 |
| 06.04.2026 | 46,36 | 46,36 | 45,35 | 46,06 | -0,09% | 566.520,00 |
| 02.04.2026 | 45,60 | 46,75 | 45,49 | 46,10 | 0,20% | 717.964,00 |
| 01.04.2026 | 46,80 | 46,81 | 46,00 | 46,01 | -0,54% | 576.872,00 |
| 31.03.2026 | 46,25 | 46,81 | 45,52 | 46,26 | -0,22% | 616.049,00 |
| 30.03.2026 | 46,55 | 47,06 | 45,95 | 46,36 | 0,52% | 439.309,00 |
| 27.03.2026 | 46,56 | 46,81 | 46,02 | 46,12 | -1,41% | 304.394,00 |
| 26.03.2026 | 45,79 | 46,81 | 45,18 | 46,78 | 1,48% | 683.566,00 |
| 25.03.2026 | 46,99 | 47,29 | 46,08 | 46,10 | -1,28% | 539.999,00 |
| 24.03.2026 | 46,44 | 47,32 | 46,43 | 46,70 | -0,47% | 783.439,00 |
| 23.03.2026 | 47,65 | 47,83 | 46,76 | 46,92 | 0,77% | 495.758,00 |
| 20.03.2026 | 47,67 | 47,75 | 46,10 | 46,56 | -3,42% | 1.585.007,00 |
| 19.03.2026 | 48,40 | 48,89 | 48,01 | 48,21 | -1,03% | 556.473,00 |
| 18.03.2026 | 48,46 | 49,07 | 48,31 | 48,71 | 0,19% | 635.143,00 |
| 17.03.2026 | 48,42 | 48,88 | 48,22 | 48,62 | 1,69% | 387.212,00 |
| 16.03.2026 | 47,78 | 48,27 | 47,38 | 47,81 | 2,35% | 479.845,00 |
| 13.03.2026 | 47,15 | 47,51 | 46,61 | 46,71 | -0,36% | 593.782,00 |
| 12.03.2026 | 46,77 | 47,27 | 46,66 | 46,88 | -1,24% | 609.846,00 |
| 11.03.2026 | 47,30 | 47,50 | 46,59 | 47,47 | -0,19% | 734.396,00 |
| 10.03.2026 | 47,42 | 48,03 | 46,60 | 47,56 | -0,44% | 987.978,00 |
| 09.03.2026 | 47,15 | 47,99 | 45,85 | 47,77 | 0,23% | 700.163,00 |
| 06.03.2026 | 47,82 | 48,09 | 46,97 | 47,66 | -1,69% | 574.220,00 |
| 05.03.2026 | 48,38 | 48,82 | 48,05 | 48,48 | -1,52% | 527.589,00 |
| 04.03.2026 | 48,65 | 49,40 | 48,07 | 49,23 | 1,42% | 418.971,00 |
| 03.03.2026 | 48,34 | 48,93 | 47,60 | 48,54 | -1,12% | 710.200,00 |
| 02.03.2026 | 49,34 | 49,52 | 48,89 | 49,09 | -0,95% | 415.278,00 |
| 27.02.2026 | 49,56 | 50,72 | 49,14 | 49,56 | -0,86% | 886.587,00 |
| 26.02.2026 | 49,03 | 50,01 | 48,79 | 49,99 | 1,98% | 604.648,00 |
| 25.02.2026 | 48,76 | 49,13 | 48,08 | 49,02 | 1,13% | 511.460,00 |
| 24.02.2026 | 48,38 | 48,99 | 48,17 | 48,47 | -0,06% | 692.431,00 |
| 23.02.2026 | 47,77 | 48,65 | 47,32 | 48,50 | 0,39% | 745.147,00 |
| 20.02.2026 | 47,29 | 48,42 | 46,82 | 48,31 | 1,90% | 698.847,00 |
| 19.02.2026 | 47,89 | 48,13 | 47,13 | 47,41 | -1,13% | 616.926,00 |
| 18.02.2026 | 48,48 | 48,70 | 47,24 | 47,95 | -0,89% | 955.969,00 |
| 17.02.2026 | 47,60 | 49,44 | 47,38 | 48,38 | 1,51% | 871.267,00 |
| 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 | 50,35 | 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 |