65,330$
-0,74%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 66,82 | 66,82 | 64,49 | 65,32 | -0,76% | 1.148.652,00 |
| 17.09.2026 | 67,05 | 67,11 | 65,61 | 65,82 | 0,70% | 1.047.873,00 |
| 16.09.2026 | 65,00 | 67,05 | 64,88 | 65,36 | 0,94% | 1.398.919,00 |
| 15.09.2026 | 66,69 | 66,73 | 64,59 | 64,75 | -3,05% | 1.453.914,00 |
| 14.09.2026 | 66,74 | 67,47 | 66,10 | 66,79 | -0,74% | 936.830,00 |
| 11.09.2026 | 66,71 | 67,49 | 65,37 | 67,29 | 2,39% | 836.262,00 |
| 10.09.2026 | 68,10 | 68,10 | 65,35 | 65,72 | -2,67% | 1.556.563,00 |
| 09.09.2026 | 67,00 | 67,77 | 66,36 | 67,52 | 0,66% | 953.277,00 |
| 08.09.2026 | 68,12 | 68,58 | 66,09 | 67,08 | -1,60% | 1.191.299,00 |
| 04.09.2026 | 67,06 | 69,51 | 67,05 | 68,17 | 0,65% | 822.356,00 |
| 03.09.2026 | 69,35 | 70,38 | 66,83 | 67,73 | -0,85% | 895.474,00 |
| 02.09.2026 | 69,80 | 69,80 | 68,26 | 68,31 | -0,73% | 852.687,00 |
| 01.09.2026 | 69,54 | 70,10 | 67,85 | 68,81 | -2,41% | 1.315.868,00 |
| 31.08.2026 | 70,33 | 70,92 | 69,28 | 70,51 | -1,05% | 1.405.341,00 |
| 28.08.2026 | 71,78 | 72,73 | 70,09 | 71,26 | 0,76% | 974.403,00 |
| 27.08.2026 | 70,79 | 71,57 | 70,00 | 70,72 | -0,70% | 1.174.304,00 |
| 26.08.2026 | 72,44 | 72,91 | 71,13 | 71,22 | -1,52% | 838.043,00 |
| 25.08.2026 | 72,87 | 73,25 | 71,83 | 72,32 | -0,41% | 980.205,00 |
| 24.08.2026 | 73,68 | 74,52 | 71,69 | 72,62 | -0,77% | 521.290,00 |
| 21.08.2026 | 74,06 | 74,28 | 73,00 | 73,18 | -0,77% | 797.298,00 |
| 20.08.2026 | 73,86 | 75,20 | 72,83 | 73,75 | -2,95% | 1.033.703,00 |
| 19.08.2026 | 72,77 | 76,05 | 72,24 | 75,99 | 6,68% | 1.051.961,00 |
| 18.08.2026 | 72,02 | 72,02 | 70,12 | 71,23 | -1,47% | 1.100.050,00 |
| 17.08.2026 | 73,24 | 73,89 | 70,80 | 72,29 | -2,17% | 1.232.931,00 |
| 14.08.2026 | 73,80 | 74,53 | 73,15 | 73,89 | -0,34% | 828.134,00 |
| 13.08.2026 | 74,71 | 75,24 | 73,28 | 74,14 | 0,65% | 1.055.357,00 |
| 12.08.2026 | 75,11 | 75,93 | 72,64 | 73,66 | -2,46% | 779.807,00 |
| 11.08.2026 | 74,90 | 76,65 | 74,90 | 75,52 | 1,52% | 1.282.991,00 |
| 10.08.2026 | 77,89 | 77,91 | 74,19 | 74,39 | -5,25% | 1.211.658,00 |
| 07.08.2026 | 77,50 | 79,48 | 77,01 | 78,51 | 3,43% | 1.151.948,00 |
| 06.08.2026 | 76,59 | 77,84 | 74,38 | 75,91 | -1,87% | 1.440.376,00 |
| 05.08.2026 | 75,00 | 79,35 | 73,45 | 77,36 | 0,72% | 2.149.479,00 |
| 04.08.2026 | 73,51 | 77,72 | 73,01 | 76,81 | 4,14% | 1.986.909,00 |
| 03.08.2026 | 70,50 | 74,50 | 70,25 | 73,76 | 1,84% | 1.820.296,00 |
| 31.07.2026 | 71,73 | 72,84 | 70,96 | 72,43 | 0,72% | 919.450,00 |
| 30.07.2026 | 74,05 | 74,19 | 71,33 | 71,91 | -2,31% | 1.256.192,00 |
| 29.07.2026 | 75,37 | 76,44 | 73,44 | 73,61 | -3,84% | 1.626.739,00 |
| 28.07.2026 | 75,22 | 77,79 | 75,22 | 76,55 | 3,13% | 1.019.228,00 |
| 27.07.2026 | 75,19 | 77,34 | 73,68 | 74,23 | -0,34% | 695.414,00 |
| 24.07.2026 | 72,13 | 74,84 | 71,93 | 74,48 | 3,24% | 710.368,00 |
| 23.07.2026 | 70,83 | 72,52 | 70,49 | 72,14 | -0,66% | 854.069,00 |
| 22.07.2026 | 70,85 | 72,63 | 70,38 | 72,62 | 3,37% | 682.181,00 |
| 21.07.2026 | 71,50 | 72,40 | 69,42 | 70,25 | -1,50% | 1.550.637,00 |
| 20.07.2026 | 73,97 | 73,97 | 70,93 | 71,32 | -3,60% | 712.524,00 |
| 17.07.2026 | 77,31 | 77,61 | 73,64 | 73,98 | -3,77% | 847.504,00 |
| 16.07.2026 | 73,44 | 77,20 | 73,44 | 76,88 | 4,68% | 964.250,00 |
| 15.07.2026 | 75,58 | 77,44 | 73,38 | 73,44 | -2,61% | 1.612.445,00 |
| 14.07.2026 | 74,04 | 75,80 | 72,98 | 75,41 | 4,45% | 2.039.930,00 |
| 13.07.2026 | 73,21 | 74,47 | 71,85 | 72,20 | -1,31% | 967.145,00 |
| 10.07.2026 | 72,98 | 74,71 | 72,98 | 73,16 | 0,61% | 1.215.666,00 |
| 09.07.2026 | 72,37 | 73,51 | 72,15 | 72,72 | 0,87% | 1.072.894,00 |
| 08.07.2026 | 74,00 | 74,00 | 70,25 | 72,09 | -3,60% | 1.496.940,00 |
| 07.07.2026 | 77,96 | 78,60 | 74,23 | 74,78 | -3,65% | 1.417.874,00 |
| 06.07.2026 | 79,13 | 79,49 | 76,65 | 77,61 | -2,14% | 900.658,00 |
| 02.07.2026 | 79,33 | 81,48 | 77,89 | 79,31 | 0,83% | 1.045.925,00 |
| 01.07.2026 | 78,29 | 80,13 | 78,06 | 78,66 | 0,00% | 1.070.529,00 |
| 30.06.2026 | 80,98 | 80,98 | 78,29 | 78,66 | -2,33% | 1.394.379,00 |
| 29.06.2026 | 80,92 | 81,51 | 78,47 | 80,54 | -2,23% | 1.035.649,00 |
| 26.06.2026 | 81,25 | 82,73 | 80,60 | 82,38 | 0,96% | 1.279.126,00 |
| 25.06.2026 | 80,29 | 83,75 | 80,29 | 81,60 | 2,40% | 1.329.760,00 |
| 24.06.2026 | 75,28 | 80,80 | 75,28 | 79,69 | 7,44% | 1.843.486,00 |
| 23.06.2026 | 76,29 | 76,29 | 73,70 | 74,17 | -2,07% | 805.553,00 |
| 22.06.2026 | 76,31 | 77,47 | 75,28 | 75,74 | -2,35% | 606.208,00 |
| 18.06.2026 | 76,99 | 79,34 | 76,37 | 77,56 | 3,02% | 1.963.167,00 |
| 17.06.2026 | 77,22 | 79,64 | 75,24 | 75,29 | -2,65% | 895.512,00 |
| 16.06.2026 | 77,86 | 78,94 | 77,04 | 77,34 | 0,14% | 673.648,00 |
| 15.06.2026 | 77,27 | 79,69 | 76,95 | 77,23 | 2,92% | 839.826,00 |
| 12.06.2026 | 75,72 | 76,87 | 74,63 | 75,04 | 0,37% | 1.010.065,00 |
| 11.06.2026 | 72,33 | 74,96 | 70,44 | 74,76 | 4,18% | 1.112.141,00 |
| 10.06.2026 | 71,56 | 72,44 | 70,19 | 71,76 | -1,01% | 1.046.433,00 |
| 09.06.2026 | 71,10 | 73,45 | 70,93 | 72,49 | 3,48% | 1.143.412,00 |
| 08.06.2026 | 70,73 | 71,20 | 69,40 | 70,05 | -0,78% | 830.548,00 |
| 05.06.2026 | 70,90 | 72,27 | 70,45 | 70,60 | -0,97% | 1.686.183,00 |
| 04.06.2026 | 74,65 | 75,10 | 71,01 | 71,29 | -3,39% | 1.393.753,00 |
| 03.06.2026 | 72,90 | 74,50 | 72,63 | 73,79 | -0,11% | 613.747,00 |
| 02.06.2026 | 72,75 | 75,04 | 72,48 | 73,87 | -0,89% | 905.651,00 |
| 01.06.2026 | 75,46 | 75,48 | 72,22 | 74,53 | -2,42% | 801.936,00 |
| 29.05.2026 | 76,11 | 76,94 | 75,33 | 76,38 | 0,38% | 1.185.545,00 |
| 28.05.2026 | 74,30 | 76,68 | 73,40 | 76,09 | 1,13% | 934.019,00 |
| 27.05.2026 | 74,25 | 76,52 | 74,12 | 75,24 | 2,37% | 940.399,00 |
| 26.05.2026 | 70,90 | 73,78 | 70,37 | 73,50 | 4,24% | 779.358,00 |
| 22.05.2026 | 70,41 | 71,14 | 69,03 | 70,51 | 0,53% | 823.853,00 |
| 21.05.2026 | 68,67 | 70,70 | 67,80 | 70,14 | 0,11% | 1.542.884,00 |
| 20.05.2026 | 67,18 | 70,35 | 66,12 | 70,06 | 4,54% | 1.068.298,00 |
| 19.05.2026 | 69,73 | 70,23 | 67,00 | 67,02 | -4,86% | 879.414,00 |
| 18.05.2026 | 69,58 | 73,20 | 69,47 | 70,44 | 0,83% | 1.070.360,00 |
| 15.05.2026 | 72,55 | 73,03 | 69,83 | 69,86 | -5,08% | 1.081.101,00 |
| 14.05.2026 | 70,94 | 74,08 | 70,30 | 73,60 | 4,78% | 854.141,00 |
| 13.05.2026 | 71,05 | 71,50 | 69,65 | 70,24 | -2,10% | 869.013,00 |
| 12.05.2026 | 73,34 | 73,74 | 71,15 | 71,75 | -1,69% | 1.290.342,00 |
| 11.05.2026 | 75,03 | 75,16 | 72,72 | 72,98 | -2,89% | 1.209.748,00 |
| 08.05.2026 | 75,84 | 76,50 | 74,26 | 75,15 | -0,45% | 1.487.367,00 |
| 07.05.2026 | 71,74 | 76,43 | 71,74 | 75,49 | 4,14% | 2.401.671,00 |
| 06.05.2026 | 70,31 | 73,20 | 66,68 | 72,49 | 3,93% | 2.721.954,00 |
| 05.05.2026 | 69,91 | 70,64 | 68,66 | 69,75 | 1,07% | 1.897.259,00 |
| 04.05.2026 | 70,57 | 70,65 | 68,63 | 69,01 | -3,16% | 1.856.319,00 |
| 01.05.2026 | 72,47 | 73,36 | 71,20 | 71,26 | -1,29% | 772.642,00 |
| 30.04.2026 | 72,09 | 73,12 | 70,71 | 72,19 | 0,14% | 847.895,00 |
| 29.04.2026 | 75,50 | 75,53 | 71,18 | 72,09 | -4,68% | 1.508.440,00 |
| 28.04.2026 | 76,81 | 76,88 | 75,13 | 75,63 | -1,16% | 947.002,00 |