97,600$
1,90%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 97,54 | 98,51 | 95,15 | 97,60 | 1,90% | 1.036.733,00 |
| 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 |
| 14.05.2024 | 88,80 | 90,03 | 88,29 | 89,65 | 1,71% | 905.120,00 |
| 13.05.2024 | 88,01 | 88,38 | 87,32 | 88,14 | 1,02% | 1.044.966,00 |
| 10.05.2024 | 87,29 | 87,97 | 85,87 | 87,25 | 0,32% | 1.186.248,00 |
| 09.05.2024 | 88,15 | 88,40 | 85,15 | 86,97 | -1,33% | 2.492.530,00 |
| 08.05.2024 | 83,50 | 88,16 | 80,82 | 88,14 | 20,79% | 3.967.861,00 |
| 07.05.2024 | 73,61 | 74,04 | 72,91 | 72,97 | -0,98% | 1.528.660,00 |
| 06.05.2024 | 75,14 | 75,25 | 73,45 | 73,69 | -0,82% | 608.270,00 |
| 03.05.2024 | 75,12 | 76,35 | 74,14 | 74,30 | 0,61% | 703.563,00 |
| 02.05.2024 | 73,82 | 74,07 | 72,28 | 73,85 | 1,34% | 388.043,00 |
| 01.05.2024 | 73,22 | 74,84 | 72,06 | 72,87 | -0,44% | 763.196,00 |
| 30.04.2024 | 73,32 | 74,48 | 73,13 | 73,19 | -1,31% | 675.998,00 |
| 29.04.2024 | 74,85 | 75,32 | 73,67 | 74,16 | -0,55% | 728.899,00 |
| 26.04.2024 | 75,19 | 76,14 | 74,49 | 74,57 | -0,33% | 844.088,00 |
| 25.04.2024 | 74,31 | 75,05 | 73,86 | 74,82 | -0,49% | 1.111.997,00 |
| 24.04.2024 | 74,05 | 75,56 | 73,34 | 75,19 | 1,76% | 972.217,00 |
| 23.04.2024 | 72,92 | 74,34 | 72,78 | 73,89 | 0,90% | 552.864,00 |
| 22.04.2024 | 72,17 | 73,56 | 71,95 | 73,23 | 1,55% | 733.808,00 |
| 19.04.2024 | 72,15 | 72,92 | 71,39 | 72,11 | 0,12% | 1.132.829,00 |
| 18.04.2024 | 73,47 | 73,70 | 71,83 | 72,02 | -1,00% | 764.570,00 |
| 17.04.2024 | 73,75 | 74,27 | 72,73 | 72,75 | -0,33% | 968.190,00 |
| 16.04.2024 | 74,19 | 74,49 | 72,95 | 72,99 | -3,03% | 1.067.609,00 |
| 15.04.2024 | 76,83 | 77,29 | 74,71 | 75,27 | -1,95% | 760.354,00 |
| 12.04.2024 | 77,56 | 77,59 | 75,96 | 76,77 | -1,72% | 844.256,00 |
| 11.04.2024 | 77,58 | 78,53 | 76,49 | 78,11 | 0,81% | 820.370,00 |
| 10.04.2024 | 78,50 | 79,55 | 77,46 | 77,48 | -2,88% | 1.142.941,00 |
| 09.04.2024 | 79,12 | 80,31 | 78,83 | 79,78 | 1,22% | 791.637,00 |
| 08.04.2024 | 80,75 | 80,77 | 78,75 | 78,82 | -1,89% | 768.527,00 |
| 05.04.2024 | 80,76 | 81,30 | 80,30 | 80,34 | -0,42% | 864.682,00 |
| 04.04.2024 | 83,39 | 83,46 | 80,36 | 80,68 | -1,96% | 717.409,00 |
| 03.04.2024 | 81,23 | 82,48 | 80,73 | 82,29 | 0,98% | 1.118.144,00 |
| 02.04.2024 | 82,26 | 82,49 | 80,72 | 81,49 | -2,14% | 871.800,00 |
| 01.04.2024 | 83,83 | 84,00 | 82,78 | 83,27 | -0,76% | 774.790,00 |
| 28.03.2024 | 83,46 | 84,10 | 82,57 | 83,91 | 0,37% | 894.396,00 |
| 27.03.2024 | 82,98 | 83,73 | 82,56 | 83,60 | 1,51% | 565.980,00 |
| 26.03.2024 | 82,71 | 83,36 | 82,13 | 82,36 | -0,27% | 618.655,00 |
| 25.03.2024 | 82,23 | 84,54 | 81,45 | 82,58 | 0,22% | 571.378,00 |
| 22.03.2024 | 82,27 | 82,84 | 81,63 | 82,40 | 0,15% | 986.033,00 |
| 21.03.2024 | 81,66 | 82,58 | 80,76 | 82,28 | 2,08% | 769.115,00 |
| 20.03.2024 | 78,68 | 81,68 | 78,29 | 80,60 | 2,36% | 1.189.724,00 |
| 19.03.2024 | 77,42 | 78,99 | 77,21 | 78,74 | 1,59% | 591.794,00 |
| 18.03.2024 | 78,95 | 79,39 | 77,27 | 77,51 | -1,19% | 832.210,00 |
| 15.03.2024 | 75,67 | 78,72 | 75,65 | 78,44 | 2,76% | 5.314.159,00 |
| 14.03.2024 | 77,66 | 78,61 | 75,64 | 76,33 | -2,54% | 1.177.762,00 |
| 13.03.2024 | 76,66 | 79,73 | 76,33 | 78,32 | 2,29% | 1.277.514,00 |
| 12.03.2024 | 76,36 | 76,66 | 75,48 | 76,57 | 0,16% | 910.132,00 |
| 11.03.2024 | 76,42 | 76,97 | 74,79 | 76,45 | -0,59% | 1.190.266,00 |
| 08.03.2024 | 76,25 | 77,41 | 75,06 | 76,90 | 1,67% | 1.055.534,00 |
| 07.03.2024 | 75,87 | 76,79 | 75,47 | 75,64 | 0,42% | 488.111,00 |
| 06.03.2024 | 75,60 | 76,31 | 75,21 | 75,32 | 0,39% | 514.449,00 |
| 05.03.2024 | 75,11 | 76,38 | 74,73 | 75,03 | -0,68% | 738.491,00 |