86,580$
-0,52%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 85,95 | 87,16 | 85,84 | 86,53 | -0,57% | 257.510,00 |
| 24.04.2025 | 84,69 | 87,11 | 84,64 | 87,03 | 2,92% | 404.065,00 |
| 23.04.2025 | 86,46 | 88,20 | 83,98 | 84,56 | 0,54% | 633.288,00 |
| 22.04.2025 | 83,08 | 84,89 | 82,61 | 84,11 | 2,12% | 502.371,00 |
| 21.04.2025 | 83,50 | 83,59 | 81,35 | 82,36 | -2,19% | 298.118,00 |
| 17.04.2025 | 83,86 | 85,06 | 83,80 | 84,20 | 0,44% | 394.270,00 |
| 16.04.2025 | 85,49 | 85,84 | 82,67 | 83,83 | -2,17% | 432.436,00 |
| 15.04.2025 | 85,97 | 87,78 | 85,31 | 85,69 | -1,24% | 350.526,00 |
| 14.04.2025 | 87,19 | 87,92 | 85,03 | 86,77 | 0,45% | 560.325,00 |
| 11.04.2025 | 85,53 | 87,04 | 83,34 | 86,38 | 0,86% | 469.340,00 |
| 10.04.2025 | 87,28 | 88,00 | 83,45 | 85,64 | -4,50% | 637.630,00 |
| 09.04.2025 | 80,00 | 90,72 | 78,82 | 89,68 | 10,50% | 761.029,00 |
| 08.04.2025 | 85,81 | 86,50 | 80,15 | 81,16 | -2,45% | 673.389,00 |
| 07.04.2025 | 83,04 | 87,04 | 80,40 | 83,20 | -3,37% | 971.279,00 |
| 04.04.2025 | 83,16 | 87,02 | 82,00 | 86,10 | -1,27% | 987.747,00 |
| 03.04.2025 | 88,04 | 91,59 | 86,84 | 87,21 | -6,92% | 640.089,00 |
| 02.04.2025 | 91,35 | 93,94 | 91,29 | 93,69 | 2,75% | 1.133.370,00 |
| 01.04.2025 | 91,08 | 93,59 | 90,87 | 91,18 | -0,87% | 979.330,00 |
| 31.03.2025 | 90,63 | 92,80 | 89,75 | 91,98 | 0,47% | 575.053,00 |
| 28.03.2025 | 93,49 | 93,71 | 91,00 | 91,55 | -2,08% | 303.980,00 |
| 27.03.2025 | 93,80 | 95,57 | 93,22 | 93,49 | -1,34% | 463.393,00 |
| 26.03.2025 | 95,46 | 96,40 | 93,83 | 94,76 | -0,42% | 388.698,00 |
| 25.03.2025 | 95,16 | 95,41 | 94,26 | 95,16 | 0,02% | 544.318,00 |
| 24.03.2025 | 94,17 | 95,62 | 93,73 | 95,14 | 2,61% | 565.199,00 |
| 21.03.2025 | 91,98 | 93,56 | 91,09 | 92,72 | -0,73% | 1.061.012,00 |
| 20.03.2025 | 93,11 | 94,71 | 92,43 | 93,40 | -0,73% | 385.745,00 |
| 19.03.2025 | 92,91 | 95,11 | 92,68 | 94,09 | 1,60% | 380.304,00 |
| 18.03.2025 | 93,56 | 93,56 | 92,58 | 92,61 | -1,04% | 383.137,00 |
| 17.03.2025 | 92,37 | 94,92 | 92,37 | 93,58 | 2,22% | 667.550,00 |
| 14.03.2025 | 90,50 | 91,80 | 90,08 | 91,55 | 2,44% | 469.301,00 |
| 13.03.2025 | 91,63 | 92,15 | 88,60 | 89,37 | -2,63% | 533.397,00 |
| 12.03.2025 | 90,90 | 92,57 | 90,31 | 91,78 | 2,48% | 910.863,00 |
| 11.03.2025 | 89,68 | 91,46 | 88,71 | 89,56 | 0,04% | 745.450,00 |
| 10.03.2025 | 92,10 | 94,15 | 89,37 | 89,52 | -3,57% | 800.413,00 |
| 07.03.2025 | 93,90 | 94,33 | 90,16 | 92,83 | -0,99% | 632.805,00 |
| 06.03.2025 | 95,16 | 95,28 | 93,12 | 93,76 | -2,51% | 613.779,00 |
| 05.03.2025 | 95,75 | 96,87 | 94,63 | 96,17 | 1,03% | 573.206,00 |
| 04.03.2025 | 96,70 | 96,91 | 93,00 | 95,19 | -2,85% | 629.243,00 |
| 03.03.2025 | 99,75 | 102,49 | 97,55 | 97,98 | -1,70% | 980.098,00 |
| 28.02.2025 | 99,59 | 99,85 | 97,85 | 99,67 | 0,16% | 707.168,00 |
| 27.02.2025 | 99,85 | 100,63 | 98,40 | 99,51 | -0,51% | 899.317,00 |
| 26.02.2025 | 101,32 | 103,26 | 99,51 | 100,02 | -0,82% | 801.565,00 |
| 25.02.2025 | 97,41 | 101,11 | 97,41 | 100,85 | 3,22% | 961.923,00 |
| 24.02.2025 | 98,76 | 99,50 | 96,68 | 97,70 | -1,02% | 649.025,00 |
| 21.02.2025 | 101,71 | 102,22 | 97,74 | 98,71 | -2,16% | 995.053,00 |
| 20.02.2025 | 100,50 | 103,81 | 100,01 | 100,89 | -0,60% | 1.313.085,00 |
| 19.02.2025 | 105,99 | 108,41 | 97,90 | 101,50 | -10,13% | 2.325.361,00 |
| 18.02.2025 | 111,92 | 113,12 | 110,19 | 112,94 | 0,52% | 782.892,00 |
| 14.02.2025 | 112,50 | 113,97 | 111,01 | 112,36 | 0,08% | 427.726,00 |
| 13.02.2025 | 111,40 | 114,19 | 111,25 | 112,27 | 1,39% | 564.847,00 |
| 12.02.2025 | 112,12 | 112,89 | 110,20 | 110,73 | -3,01% | 653.676,00 |
| 11.02.2025 | 113,55 | 115,39 | 113,00 | 114,17 | -0,30% | 543.485,00 |
| 10.02.2025 | 115,73 | 116,02 | 114,39 | 114,51 | -0,62% | 421.988,00 |
| 07.02.2025 | 117,47 | 117,75 | 115,06 | 115,22 | -2,12% | 388.936,00 |
| 06.02.2025 | 119,91 | 119,91 | 115,84 | 117,72 | -0,26% | 518.775,00 |
| 05.02.2025 | 116,36 | 118,96 | 116,36 | 118,03 | 1,21% | 539.662,00 |
| 04.02.2025 | 117,61 | 117,95 | 115,06 | 116,62 | -0,95% | 522.225,00 |
| 03.02.2025 | 113,72 | 118,26 | 110,66 | 117,74 | 0,66% | 654.952,00 |
| 31.01.2025 | 118,10 | 119,58 | 116,94 | 116,97 | -1,00% | 763.103,00 |
| 30.01.2025 | 115,06 | 118,86 | 114,52 | 118,15 | 2,94% | 566.626,00 |
| 29.01.2025 | 114,52 | 115,42 | 113,92 | 114,78 | 0,10% | 380.048,00 |
| 28.01.2025 | 114,10 | 115,09 | 112,48 | 114,67 | -0,25% | 494.359,00 |
| 27.01.2025 | 114,26 | 116,53 | 113,61 | 114,96 | -0,09% | 476.200,00 |
| 24.01.2025 | 116,00 | 116,39 | 114,16 | 115,06 | -0,38% | 561.010,00 |
| 23.01.2025 | 116,32 | 116,48 | 114,19 | 115,50 | -0,57% | 377.817,00 |
| 22.01.2025 | 118,19 | 118,41 | 115,63 | 116,16 | -1,26% | 459.833,00 |
| 21.01.2025 | 117,26 | 118,21 | 116,38 | 117,64 | 2,38% | 674.222,00 |
| 17.01.2025 | 117,18 | 118,46 | 114,26 | 114,91 | -0,55% | 833.180,00 |
| 16.01.2025 | 114,23 | 115,87 | 113,60 | 115,55 | 0,99% | 496.497,00 |
| 15.01.2025 | 112,61 | 115,05 | 111,37 | 114,42 | 4,78% | 585.730,00 |
| 14.01.2025 | 107,93 | 110,17 | 107,80 | 109,20 | 3,31% | 620.738,00 |
| 13.01.2025 | 105,00 | 106,66 | 104,48 | 105,70 | 0,58% | 588.253,00 |
| 10.01.2025 | 104,44 | 106,75 | 104,25 | 105,09 | -1,37% | 601.443,00 |
| 08.01.2025 | 107,20 | 107,20 | 104,70 | 106,55 | -0,75% | 522.987,00 |
| 07.01.2025 | 111,11 | 111,11 | 106,19 | 107,36 | -3,51% | 666.092,00 |
| 06.01.2025 | 109,37 | 113,88 | 108,55 | 111,27 | 4,10% | 1.124.987,00 |
| 03.01.2025 | 104,72 | 107,00 | 103,68 | 106,89 | 2,91% | 567.294,00 |
| 02.01.2025 | 104,03 | 105,98 | 103,19 | 103,87 | 0,31% | 640.957,00 |
| 31.12.2024 | 104,33 | 104,44 | 103,30 | 103,55 | 0,12% | 553.720,00 |
| 30.12.2024 | 103,03 | 103,82 | 101,95 | 103,43 | 0,04% | 323.684,00 |
| 27.12.2024 | 104,06 | 105,11 | 103,12 | 103,39 | -1,32% | 435.919,00 |
| 26.12.2024 | 104,19 | 105,07 | 103,52 | 104,77 | -0,30% | 366.565,00 |
| 24.12.2024 | 103,61 | 105,16 | 103,05 | 105,09 | 1,12% | 218.710,00 |
| 23.12.2024 | 105,14 | 105,14 | 102,43 | 103,93 | -0,45% | 476.891,00 |
| 20.12.2024 | 102,67 | 105,29 | 102,67 | 104,40 | 1,22% | 2.692.677,00 |
| 19.12.2024 | 103,75 | 105,27 | 102,94 | 103,14 | -0,87% | 707.904,00 |
| 18.12.2024 | 110,99 | 111,35 | 103,82 | 104,04 | -6,00% | 815.726,00 |
| 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 |