0,870$
3,57%
Echtzeit-Aktienkurs Lumber Liquidators Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumber Liquidators Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2024 | 0,78 | 0,91 | 0,78 | 0,84 | 0,48% | 568.386,00 |
| 08.08.2024 | 0,90 | 0,90 | 0,76 | 0,84 | -0,02% | 950.164,00 |
| 07.08.2024 | 0,88 | 0,93 | 0,83 | 0,84 | 2,46% | 403.848,00 |
| 06.08.2024 | 0,83 | 0,89 | 0,81 | 0,82 | 1,26% | 646.472,00 |
| 05.08.2024 | 0,83 | 0,83 | 0,79 | 0,81 | -2,43% | 266.288,00 |
| 02.08.2024 | 0,82 | 0,84 | 0,78 | 0,83 | -3,49% | 349.673,00 |
| 01.08.2024 | 0,84 | 0,86 | 0,79 | 0,86 | 7,65% | 244.345,00 |
| 31.07.2024 | 0,83 | 0,86 | 0,80 | 0,80 | -3,67% | 475.807,00 |
| 30.07.2024 | 0,95 | 0,98 | 0,80 | 0,83 | -13,16% | 530.176,00 |
| 29.07.2024 | 0,97 | 0,99 | 0,95 | 0,96 | -3,05% | 185.471,00 |
| 26.07.2024 | 0,95 | 1,01 | 0,85 | 0,99 | 7,07% | 850.822,00 |
| 25.07.2024 | 0,88 | 1,03 | 0,86 | 0,92 | 4,52% | 739.004,00 |
| 24.07.2024 | 0,81 | 0,94 | 0,80 | 0,88 | 14,18% | 1.034.979,00 |
| 23.07.2024 | 0,75 | 0,79 | 0,72 | 0,77 | -13,07% | 1.638.859,00 |
| 22.07.2024 | 0,91 | 0,92 | 0,80 | 0,89 | -4,65% | 409.311,00 |
| 19.07.2024 | 0,94 | 0,98 | 0,86 | 0,93 | -1,01% | 366.632,00 |
| 18.07.2024 | 1,00 | 1,04 | 0,90 | 0,94 | -9,66% | 840.750,00 |
| 17.07.2024 | 0,97 | 1,12 | 0,95 | 1,04 | 2,97% | 989.899,00 |
| 16.07.2024 | 1,02 | 1,05 | 1,00 | 1,01 | 1,75% | 436.825,00 |
| 15.07.2024 | 1,03 | 1,08 | 0,95 | 0,99 | -3,63% | 1.305.823,00 |
| 12.07.2024 | 0,82 | 1,12 | 0,80 | 1,03 | 37,33% | 6.077.743,00 |
| 11.07.2024 | 0,75 | 0,83 | 0,68 | 0,75 | 10,29% | 2.264.302,00 |
| 10.07.2024 | 0,56 | 0,70 | 0,54 | 0,68 | 21,43% | 2.070.092,00 |
| 09.07.2024 | 0,58 | 0,64 | 0,55 | 0,56 | -1,75% | 1.312.412,00 |
| 08.07.2024 | 0,61 | 0,70 | 0,54 | 0,57 | 1,06% | 2.121.130,00 |
| 05.07.2024 | 1,04 | 1,04 | 0,53 | 0,56 | -45,24% | 4.471.475,00 |
| 03.07.2024 | 1,30 | 1,34 | 0,89 | 1,03 | -22,56% | 1.863.386,00 |
| 02.07.2024 | 1,40 | 1,40 | 1,23 | 1,33 | -6,99% | 427.410,00 |
| 01.07.2024 | 1,40 | 1,43 | 1,38 | 1,43 | 0,00% | 81.435,00 |
| 28.06.2024 | 1,48 | 1,66 | 1,35 | 1,43 | -4,67% | 503.288,00 |
| 27.06.2024 | 1,48 | 1,51 | 1,43 | 1,50 | 2,74% | 127.741,00 |
| 26.06.2024 | 1,47 | 1,49 | 1,42 | 1,46 | -2,67% | 82.913,00 |
| 25.06.2024 | 1,37 | 1,51 | 1,35 | 1,50 | 10,29% | 342.595,00 |
| 24.06.2024 | 1,35 | 1,39 | 1,34 | 1,36 | 1,49% | 84.591,00 |
| 21.06.2024 | 1,35 | 1,41 | 1,34 | 1,34 | -2,19% | 153.095,00 |
| 20.06.2024 | 1,44 | 1,44 | 1,31 | 1,37 | -1,44% | 151.048,00 |
| 18.06.2024 | 1,40 | 1,40 | 1,35 | 1,39 | 0,72% | 145.202,00 |
| 17.06.2024 | 1,42 | 1,43 | 1,35 | 1,38 | -4,17% | 232.262,00 |
| 14.06.2024 | 1,53 | 1,53 | 1,39 | 1,44 | -3,36% | 196.404,00 |
| 13.06.2024 | 1,58 | 1,58 | 1,45 | 1,49 | -6,29% | 294.091,00 |
| 12.06.2024 | 1,58 | 1,59 | 1,53 | 1,59 | 2,58% | 333.896,00 |
| 11.06.2024 | 1,55 | 1,58 | 1,52 | 1,55 | -1,90% | 252.187,00 |
| 10.06.2024 | 1,58 | 1,60 | 1,55 | 1,58 | -2,47% | 98.069,00 |
| 07.06.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 0,00% | 161.727,00 |
| 06.06.2024 | 1,65 | 1,65 | 1,60 | 1,62 | -1,82% | 109.353,00 |
| 05.06.2024 | 1,63 | 1,70 | 1,57 | 1,65 | 0,00% | 207.322,00 |
| 04.06.2024 | 1,63 | 1,67 | 1,62 | 1,65 | -0,60% | 97.257,00 |
| 03.06.2024 | 1,72 | 1,73 | 1,65 | 1,66 | -2,35% | 92.347,00 |
| 31.05.2024 | 1,70 | 1,72 | 1,66 | 1,70 | 3,03% | 216.211,00 |
| 30.05.2024 | 1,64 | 1,67 | 1,63 | 1,65 | -0,60% | 112.799,00 |
| 29.05.2024 | 1,64 | 1,67 | 1,63 | 1,66 | 1,84% | 77.345,00 |
| 28.05.2024 | 1,77 | 1,78 | 1,56 | 1,63 | -4,12% | 330.490,00 |
| 24.05.2024 | 1,75 | 1,79 | 1,66 | 1,70 | -2,30% | 175.773,00 |
| 23.05.2024 | 1,69 | 1,80 | 1,65 | 1,74 | 1,75% | 288.327,00 |
| 22.05.2024 | 1,64 | 1,78 | 1,63 | 1,71 | 5,56% | 620.892,00 |
| 21.05.2024 | 1,55 | 1,68 | 1,55 | 1,62 | 3,18% | 421.524,00 |
| 20.05.2024 | 1,63 | 1,64 | 1,50 | 1,57 | -1,26% | 252.621,00 |
| 17.05.2024 | 1,68 | 1,68 | 1,56 | 1,59 | -4,79% | 192.473,00 |
| 16.05.2024 | 1,61 | 1,68 | 1,61 | 1,67 | 1,83% | 109.258,00 |
| 15.05.2024 | 1,66 | 1,69 | 1,62 | 1,64 | -1,80% | 229.656,00 |
| 14.05.2024 | 1,54 | 1,69 | 1,54 | 1,67 | 7,74% | 237.097,00 |
| 13.05.2024 | 1,57 | 1,63 | 1,54 | 1,55 | -1,90% | 215.039,00 |
| 10.05.2024 | 1,59 | 1,62 | 1,55 | 1,58 | -0,63% | 171.546,00 |
| 09.05.2024 | 1,60 | 1,63 | 1,56 | 1,59 | 3,92% | 276.629,00 |
| 08.05.2024 | 1,46 | 1,58 | 1,46 | 1,53 | -4,38% | 326.167,00 |
| 07.05.2024 | 1,68 | 1,68 | 1,59 | 1,60 | -4,19% | 285.866,00 |
| 06.05.2024 | 1,67 | 1,71 | 1,66 | 1,67 | 0,60% | 173.434,00 |
| 03.05.2024 | 1,67 | 1,70 | 1,61 | 1,66 | 0,61% | 248.672,00 |
| 02.05.2024 | 1,53 | 1,66 | 1,50 | 1,65 | 8,55% | 590.187,00 |
| 01.05.2024 | 1,53 | 1,59 | 1,50 | 1,52 | -3,80% | 314.552,00 |
| 30.04.2024 | 1,79 | 1,79 | 1,58 | 1,58 | 1,94% | 1.310.232,00 |
| 29.04.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,33% | 386.983,00 |
| 26.04.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -0,66% | 137.212,00 |
| 25.04.2024 | 1,51 | 1,51 | 1,46 | 1,51 | 0,00% | 228.783,00 |
| 24.04.2024 | 1,53 | 1,56 | 1,50 | 1,51 | 0,00% | 166.413,00 |
| 23.04.2024 | 1,51 | 1,53 | 1,50 | 1,51 | 0,67% | 116.818,00 |
| 22.04.2024 | 1,55 | 1,56 | 1,46 | 1,50 | -1,32% | 173.355,00 |
| 19.04.2024 | 1,52 | 1,54 | 1,50 | 1,52 | 0,00% | 162.359,00 |
| 18.04.2024 | 1,59 | 1,63 | 1,51 | 1,52 | -3,80% | 236.952,00 |
| 17.04.2024 | 1,60 | 1,67 | 1,53 | 1,58 | -2,47% | 246.652,00 |
| 16.04.2024 | 1,70 | 1,70 | 1,60 | 1,62 | -3,57% | 284.773,00 |
| 15.04.2024 | 1,75 | 1,75 | 1,66 | 1,68 | -2,89% | 178.346,00 |
| 12.04.2024 | 1,72 | 1,74 | 1,67 | 1,73 | -1,14% | 86.780,00 |
| 11.04.2024 | 1,76 | 1,76 | 1,68 | 1,75 | 0,00% | 132.963,00 |
| 10.04.2024 | 1,73 | 1,75 | 1,66 | 1,75 | -2,78% | 243.153,00 |
| 09.04.2024 | 1,80 | 1,82 | 1,75 | 1,80 | -0,55% | 191.129,00 |
| 08.04.2024 | 1,87 | 1,87 | 1,79 | 1,81 | -1,09% | 172.161,00 |
| 05.04.2024 | 1,84 | 1,90 | 1,77 | 1,83 | -0,54% | 78.522,00 |
| 04.04.2024 | 1,86 | 1,89 | 1,82 | 1,84 | 1,10% | 212.643,00 |
| 03.04.2024 | 1,76 | 1,85 | 1,76 | 1,82 | 1,11% | 122.247,00 |
| 02.04.2024 | 1,85 | 1,86 | 1,76 | 1,80 | -3,74% | 166.172,00 |
| 01.04.2024 | 1,88 | 1,88 | 1,84 | 1,87 | 2,19% | 134.998,00 |
| 28.03.2024 | 1,83 | 1,86 | 1,79 | 1,83 | 1,67% | 237.441,00 |
| 27.03.2024 | 1,82 | 1,82 | 1,70 | 1,80 | 1,12% | 157.798,00 |
| 26.03.2024 | 1,83 | 1,83 | 1,73 | 1,78 | -2,20% | 239.447,00 |
| 25.03.2024 | 1,80 | 1,85 | 1,79 | 1,82 | 0,00% | 224.709,00 |
| 22.03.2024 | 1,83 | 1,84 | 1,75 | 1,82 | 1,11% | 128.790,00 |
| 21.03.2024 | 1,76 | 1,91 | 1,76 | 1,80 | 1,69% | 221.982,00 |
| 20.03.2024 | 1,63 | 1,77 | 1,63 | 1,77 | 7,27% | 133.517,00 |
| 19.03.2024 | 1,70 | 1,70 | 1,61 | 1,65 | -2,94% | 173.667,00 |