104,070$
-5,97%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 111,26 | 111,35 | 103,82 | 104,04 | -6,00% | 816.084,00 |
| 17.12.2024 | 111,94 | 112,36 | 109,45 | 110,68 | -2,63% | 654.421,00 |
| 16.12.2024 | 112,59 | 114,55 | 112,01 | 113,67 | 0,74% | 509.225,00 |
| 13.12.2024 | 114,85 | 115,42 | 112,54 | 112,83 | -2,25% | 388.574,00 |
| 12.12.2024 | 117,37 | 117,39 | 115,25 | 115,43 | -1,47% | 340.166,00 |
| 11.12.2024 | 117,40 | 118,42 | 115,84 | 117,15 | 0,45% | 530.795,00 |
| 10.12.2024 | 117,45 | 119,15 | 115,26 | 116,62 | -1,67% | 481.088,00 |
| 09.12.2024 | 121,00 | 121,61 | 118,32 | 118,60 | -1,39% | 599.955,00 |
| 06.12.2024 | 121,50 | 121,50 | 118,71 | 120,27 | 0,26% | 413.484,00 |
| 05.12.2024 | 117,75 | 120,27 | 117,41 | 119,96 | 1,88% | 479.206,00 |
| 04.12.2024 | 117,73 | 118,86 | 116,17 | 117,75 | 0,43% | 481.055,00 |
| 03.12.2024 | 117,33 | 119,56 | 116,12 | 117,25 | -0,07% | 382.604,00 |
| 02.12.2024 | 117,07 | 118,50 | 115,35 | 117,33 | -0,74% | 656.026,00 |
| 29.11.2024 | 118,24 | 118,61 | 116,63 | 118,20 | 1,34% | 230.390,00 |
| 27.11.2024 | 119,84 | 120,80 | 116,06 | 116,64 | -1,95% | 427.712,00 |
| 26.11.2024 | 119,24 | 119,92 | 117,64 | 118,96 | -1,05% | 469.543,00 |
| 25.11.2024 | 117,07 | 122,87 | 117,00 | 120,22 | 3,74% | 991.650,00 |
| 22.11.2024 | 115,24 | 115,92 | 114,51 | 115,89 | 1,30% | 488.558,00 |
| 21.11.2024 | 111,67 | 114,65 | 111,58 | 114,40 | 2,70% | 456.230,00 |
| 20.11.2024 | 111,00 | 112,20 | 110,02 | 111,39 | -0,24% | 594.958,00 |
| 19.11.2024 | 114,64 | 114,64 | 111,09 | 111,66 | -3,14% | 729.809,00 |
| 18.11.2024 | 112,30 | 117,59 | 112,04 | 115,28 | 2,96% | 722.266,00 |
| 15.11.2024 | 112,65 | 114,33 | 111,80 | 111,97 | -0,42% | 646.442,00 |
| 14.11.2024 | 111,45 | 113,50 | 111,43 | 112,44 | 0,89% | 446.715,00 |
| 13.11.2024 | 113,35 | 113,98 | 110,79 | 111,45 | -1,18% | 432.576,00 |
| 12.11.2024 | 112,38 | 113,80 | 111,31 | 112,78 | 0,41% | 701.738,00 |
| 11.11.2024 | 113,48 | 114,26 | 112,26 | 112,32 | 0,62% | 471.102,00 |
| 08.11.2024 | 108,74 | 112,21 | 107,83 | 111,63 | 2,58% | 778.122,00 |
| 07.11.2024 | 108,25 | 110,23 | 107,64 | 108,82 | 0,63% | 457.599,00 |
| 06.11.2024 | 113,04 | 113,04 | 106,12 | 108,14 | -0,33% | 1.027.317,00 |
| 05.11.2024 | 105,55 | 112,06 | 105,55 | 108,50 | 7,28% | 1.525.435,00 |
| 04.11.2024 | 100,63 | 103,83 | 100,24 | 101,14 | 0,65% | 860.139,00 |
| 01.11.2024 | 98,98 | 101,81 | 98,90 | 100,49 | 1,61% | 837.354,00 |
| 31.10.2024 | 98,41 | 99,42 | 97,98 | 98,90 | 0,24% | 590.244,00 |
| 30.10.2024 | 98,02 | 100,00 | 98,02 | 98,66 | 0,65% | 471.379,00 |
| 29.10.2024 | 100,56 | 101,49 | 96,90 | 98,02 | -4,08% | 935.816,00 |
| 28.10.2024 | 101,26 | 102,60 | 100,57 | 102,19 | 1,41% | 484.504,00 |
| 25.10.2024 | 103,98 | 104,74 | 100,53 | 100,77 | -2,70% | 407.080,00 |
| 24.10.2024 | 100,67 | 104,11 | 100,25 | 103,57 | 3,50% | 691.436,00 |
| 23.10.2024 | 99,43 | 100,81 | 98,75 | 100,07 | 0,43% | 572.219,00 |
| 22.10.2024 | 102,35 | 103,09 | 99,55 | 99,64 | -3,33% | 486.822,00 |
| 21.10.2024 | 104,48 | 105,54 | 102,98 | 103,07 | -1,99% | 433.111,00 |
| 18.10.2024 | 103,73 | 105,24 | 102,90 | 105,16 | 1,66% | 630.971,00 |
| 17.10.2024 | 104,05 | 105,03 | 102,84 | 103,44 | -1,12% | 587.141,00 |
| 16.10.2024 | 103,60 | 104,91 | 103,35 | 104,61 | 1,13% | 893.951,00 |
| 15.10.2024 | 103,44 | 104,98 | 102,69 | 103,44 | -0,43% | 1.465.090,00 |
| 14.10.2024 | 104,70 | 104,70 | 103,56 | 103,89 | -0,77% | 906.800,00 |
| 11.10.2024 | 104,57 | 105,25 | 104,04 | 104,70 | 0,63% | 659.226,00 |
| 10.10.2024 | 105,98 | 106,18 | 103,77 | 104,04 | -2,56% | 1.066.940,00 |
| 09.10.2024 | 107,08 | 107,49 | 106,33 | 106,77 | -0,17% | 631.551,00 |
| 08.10.2024 | 107,71 | 108,45 | 106,30 | 106,95 | -1,16% | 616.752,00 |
| 07.10.2024 | 105,02 | 108,83 | 104,27 | 108,21 | 2,31% | 698.432,00 |
| 04.10.2024 | 107,53 | 107,83 | 104,81 | 105,77 | -0,76% | 448.396,00 |
| 03.10.2024 | 107,19 | 107,93 | 105,74 | 106,58 | -1,28% | 527.701,00 |
| 02.10.2024 | 107,73 | 108,56 | 107,18 | 107,96 | -0,41% | 394.648,00 |
| 01.10.2024 | 107,87 | 109,73 | 106,94 | 108,40 | 0,87% | 616.490,00 |
| 30.09.2024 | 106,84 | 108,25 | 106,39 | 107,46 | 0,24% | 417.875,00 |
| 27.09.2024 | 107,75 | 108,28 | 106,16 | 107,20 | 0,31% | 357.146,00 |
| 26.09.2024 | 106,22 | 108,50 | 106,05 | 106,87 | 1,54% | 485.376,00 |
| 25.09.2024 | 107,33 | 107,48 | 104,84 | 105,25 | -1,46% | 467.194,00 |
| 24.09.2024 | 106,20 | 106,86 | 105,12 | 106,81 | 0,32% | 494.161,00 |
| 23.09.2024 | 105,91 | 106,81 | 104,09 | 106,47 | 0,87% | 797.329,00 |
| 20.09.2024 | 104,50 | 106,57 | 103,45 | 105,55 | 1,35% | 2.713.427,00 |
| 19.09.2024 | 104,47 | 105,35 | 103,45 | 104,14 | 2,56% | 587.473,00 |
| 18.09.2024 | 101,07 | 103,86 | 100,68 | 101,54 | 0,75% | 657.740,00 |
| 17.09.2024 | 99,41 | 101,84 | 99,03 | 100,78 | 1,75% | 524.307,00 |
| 16.09.2024 | 98,30 | 99,20 | 97,34 | 99,05 | 1,15% | 499.990,00 |
| 13.09.2024 | 95,19 | 98,91 | 95,19 | 97,92 | 3,30% | 698.563,00 |
| 12.09.2024 | 93,46 | 94,85 | 92,98 | 94,79 | 0,57% | 451.620,00 |
| 11.09.2024 | 93,44 | 94,39 | 91,74 | 94,25 | 0,01% | 363.981,00 |
| 10.09.2024 | 93,56 | 94,32 | 92,25 | 94,24 | 1,05% | 376.354,00 |
| 09.09.2024 | 92,12 | 94,74 | 92,09 | 93,26 | 1,19% | 643.687,00 |
| 06.09.2024 | 93,70 | 94,72 | 91,82 | 92,16 | -1,22% | 375.098,00 |
| 05.09.2024 | 94,46 | 94,83 | 92,53 | 93,30 | -0,93% | 248.057,00 |
| 04.09.2024 | 93,91 | 95,55 | 93,68 | 94,18 | -0,07% | 368.212,00 |
| 03.09.2024 | 96,55 | 97,32 | 93,98 | 94,25 | -2,89% | 372.207,00 |
| 30.08.2024 | 97,88 | 98,92 | 96,36 | 97,05 | -0,67% | 806.857,00 |
| 29.08.2024 | 97,24 | 98,46 | 97,05 | 97,70 | 1,01% | 369.228,00 |
| 28.08.2024 | 96,33 | 96,96 | 95,87 | 96,72 | -0,38% | 440.418,00 |
| 27.08.2024 | 96,96 | 98,65 | 96,72 | 97,09 | -0,71% | 503.321,00 |
| 26.08.2024 | 98,01 | 99,54 | 97,65 | 97,78 | 0,62% | 550.640,00 |
| 23.08.2024 | 93,76 | 97,41 | 92,99 | 97,18 | 4,57% | 528.515,00 |
| 22.08.2024 | 93,75 | 94,33 | 92,66 | 92,93 | -0,93% | 260.175,00 |
| 21.08.2024 | 92,88 | 93,93 | 92,42 | 93,80 | 1,59% | 326.580,00 |
| 20.08.2024 | 93,19 | 93,43 | 91,88 | 92,33 | -1,36% | 414.459,00 |
| 19.08.2024 | 94,23 | 94,36 | 93,53 | 93,60 | -0,51% | 371.615,00 |
| 16.08.2024 | 95,21 | 95,61 | 93,78 | 94,08 | -1,52% | 372.693,00 |
| 15.08.2024 | 95,23 | 96,46 | 94,83 | 95,53 | 1,54% | 552.783,00 |
| 14.08.2024 | 95,55 | 96,81 | 93,93 | 94,08 | -1,05% | 554.518,00 |
| 13.08.2024 | 94,79 | 95,91 | 93,50 | 95,08 | 1,10% | 500.305,00 |
| 12.08.2024 | 95,48 | 95,93 | 93,98 | 94,05 | -1,38% | 498.219,00 |
| 09.08.2024 | 95,80 | 96,59 | 94,93 | 95,37 | -0,45% | 631.630,00 |
| 08.08.2024 | 93,65 | 95,88 | 93,14 | 95,80 | 0,94% | 782.613,00 |
| 07.08.2024 | 94,75 | 101,89 | 93,80 | 94,91 | 1,00% | 1.840.453,00 |
| 06.08.2024 | 91,82 | 95,32 | 90,87 | 93,97 | 2,35% | 1.050.263,00 |
| 05.08.2024 | 89,00 | 93,16 | 88,07 | 91,81 | -3,02% | 691.931,00 |
| 02.08.2024 | 94,21 | 95,00 | 92,54 | 94,67 | -2,12% | 891.047,00 |
| 01.08.2024 | 98,35 | 100,14 | 95,03 | 96,72 | -1,47% | 737.756,00 |
| 31.07.2024 | 99,38 | 100,65 | 97,61 | 98,16 | -0,56% | 752.574,00 |
| 30.07.2024 | 97,05 | 98,90 | 96,76 | 98,71 | 1,67% | 439.399,00 |