106,670$
0,85%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 104,90 | 106,74 | 104,48 | 106,67 | 0,85% | 14.725,00 |
| 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 |
| 29.07.2024 | 97,97 | 98,21 | 96,37 | 97,09 | -0,52% | 442.454,00 |
| 26.07.2024 | 97,54 | 98,51 | 95,15 | 97,60 | 1,90% | 1.037.556,00 |
| 25.07.2024 | 90,80 | 97,23 | 90,80 | 95,78 | 6,00% | 996.537,00 |
| 24.07.2024 | 92,17 | 93,45 | 90,29 | 90,36 | -2,49% | 599.830,00 |
| 23.07.2024 | 91,42 | 93,10 | 90,84 | 92,67 | 1,06% | 521.251,00 |
| 22.07.2024 | 89,80 | 91,92 | 89,32 | 91,70 | 3,01% | 672.115,00 |
| 19.07.2024 | 88,66 | 89,23 | 87,75 | 89,02 | 0,12% | 567.998,00 |
| 18.07.2024 | 88,90 | 91,08 | 88,71 | 88,91 | -0,61% | 1.171.045,00 |
| 17.07.2024 | 89,15 | 90,97 | 89,11 | 89,46 | -0,19% | 881.320,00 |
| 16.07.2024 | 87,56 | 89,82 | 87,37 | 89,63 | 3,42% | 586.661,00 |
| 15.07.2024 | 85,72 | 88,36 | 85,30 | 86,67 | 1,18% | 741.132,00 |
| 12.07.2024 | 84,50 | 86,06 | 84,50 | 85,66 | 1,77% | 937.902,00 |
| 11.07.2024 | 82,17 | 84,60 | 81,60 | 84,17 | 4,07% | 876.485,00 |
| 10.07.2024 | 80,36 | 80,92 | 79,20 | 80,88 | 1,02% | 620.251,00 |
| 09.07.2024 | 80,50 | 81,07 | 79,88 | 80,06 | -0,90% | 791.782,00 |
| 08.07.2024 | 80,66 | 81,80 | 80,19 | 80,79 | 0,70% | 894.445,00 |
| 05.07.2024 | 82,63 | 82,95 | 80,16 | 80,23 | -3,47% | 705.298,00 |
| 03.07.2024 | 82,24 | 83,79 | 82,21 | 83,11 | 1,53% | 410.126,00 |
| 02.07.2024 | 81,94 | 82,00 | 81,10 | 81,86 | -0,55% | 662.538,00 |
| 01.07.2024 | 82,67 | 83,29 | 81,59 | 82,31 | -0,02% | 1.078.524,00 |
| 28.06.2024 | 82,70 | 84,02 | 81,84 | 82,33 | -0,07% | 2.653.163,00 |
| 27.06.2024 | 82,88 | 83,79 | 82,22 | 82,39 | -0,34% | 562.420,00 |
| 26.06.2024 | 82,85 | 83,16 | 82,34 | 82,67 | -0,18% | 817.535,00 |
| 25.06.2024 | 85,58 | 85,66 | 82,57 | 82,82 | -3,18% | 965.722,00 |
| 24.06.2024 | 86,06 | 86,44 | 85,15 | 85,54 | -0,43% | 829.472,00 |
| 21.06.2024 | 86,59 | 86,97 | 85,09 | 85,91 | -0,83% | 1.379.143,00 |
| 20.06.2024 | 88,00 | 88,22 | 85,93 | 86,63 | -2,27% | 800.745,00 |
| 18.06.2024 | 88,65 | 89,09 | 87,40 | 88,64 | -0,28% | 601.366,00 |
| 17.06.2024 | 88,89 | 90,45 | 85,84 | 88,89 | -3,52% | 1.724.793,00 |
| 14.06.2024 | 92,70 | 93,26 | 91,80 | 92,13 | -1,59% | 898.528,00 |
| 13.06.2024 | 93,23 | 93,67 | 91,88 | 93,62 | 0,01% | 669.535,00 |
| 12.06.2024 | 94,47 | 95,70 | 93,22 | 93,61 | 1,66% | 1.019.385,00 |
| 11.06.2024 | 90,23 | 92,54 | 90,06 | 92,08 | 1,04% | 1.214.020,00 |
| 10.06.2024 | 89,03 | 91,40 | 88,73 | 91,13 | 1,28% | 1.034.550,00 |
| 07.06.2024 | 91,56 | 92,48 | 89,85 | 89,98 | -3,29% | 1.236.404,00 |
| 06.06.2024 | 91,71 | 93,83 | 91,71 | 93,04 | 1,52% | 1.202.448,00 |
| 05.06.2024 | 90,89 | 91,99 | 90,23 | 91,65 | 0,98% | 908.785,00 |
| 04.06.2024 | 90,87 | 91,72 | 90,19 | 90,76 | -1,08% | 1.012.735,00 |
| 03.06.2024 | 92,00 | 92,86 | 91,44 | 91,75 | 0,08% | 1.661.365,00 |
| 31.05.2024 | 90,83 | 91,87 | 90,39 | 91,68 | 1,05% | 1.080.482,00 |
| 30.05.2024 | 89,17 | 90,92 | 89,17 | 90,73 | 2,09% | 955.480,00 |
| 29.05.2024 | 88,61 | 89,67 | 87,97 | 88,87 | -0,86% | 795.562,00 |
| 28.05.2024 | 90,67 | 90,99 | 89,18 | 89,64 | -0,27% | 788.676,00 |
| 24.05.2024 | 89,00 | 89,97 | 88,20 | 89,88 | 1,56% | 572.316,00 |
| 23.05.2024 | 90,06 | 90,11 | 88,45 | 88,50 | -1,00% | 794.694,00 |
| 22.05.2024 | 91,62 | 91,96 | 89,34 | 89,39 | -3,14% | 735.994,00 |
| 21.05.2024 | 91,31 | 92,41 | 90,52 | 92,29 | 0,51% | 559.834,00 |
| 20.05.2024 | 90,67 | 91,85 | 90,10 | 91,82 | 1,55% | 849.633,00 |
| 17.05.2024 | 90,04 | 90,48 | 88,71 | 90,42 | 0,84% | 904.950,00 |
| 16.05.2024 | 91,05 | 91,67 | 89,65 | 89,67 | -2,57% | 998.867,00 |
| 15.05.2024 | 91,01 | 92,37 | 90,49 | 92,04 | 2,67% | 1.939.581,00 |