169,810$
0,47%
Echtzeit-Aktienkurs LHC Group Inc.
Bid:
Ask:
Aktienkurse zur LHC Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2023 | 169,16 | 169,83 | 169,16 | 169,81 | 0,47% | 1.283.675,00 |
| 17.02.2023 | 169,29 | 169,41 | 168,94 | 169,01 | 0,17% | 1.191.138,00 |
| 16.02.2023 | 169,70 | 169,70 | 167,86 | 168,72 | 1,64% | 2.725.345,00 |
| 15.02.2023 | 165,98 | 166,12 | 165,54 | 166,00 | 0,23% | 391.760,00 |
| 14.02.2023 | 166,24 | 166,24 | 165,20 | 165,62 | -0,19% | 320.561,00 |
| 13.02.2023 | 166,00 | 166,73 | 165,50 | 165,94 | -0,06% | 388.469,00 |
| 10.02.2023 | 159,49 | 166,46 | 158,96 | 166,04 | 4,15% | 1.423.367,00 |
| 09.02.2023 | 158,58 | 159,55 | 158,42 | 159,43 | 0,39% | 158.616,00 |
| 08.02.2023 | 158,15 | 158,95 | 157,65 | 158,81 | 0,28% | 287.871,00 |
| 07.02.2023 | 158,53 | 159,04 | 157,90 | 158,36 | -0,31% | 340.836,00 |
| 06.02.2023 | 158,89 | 159,37 | 157,91 | 158,86 | 0,13% | 373.310,00 |
| 03.02.2023 | 160,00 | 160,08 | 157,13 | 158,65 | -1,04% | 509.466,00 |
| 02.02.2023 | 158,77 | 160,50 | 158,75 | 160,32 | 0,74% | 461.194,00 |
| 01.02.2023 | 158,06 | 159,48 | 158,06 | 159,15 | 0,35% | 705.976,00 |
| 31.01.2023 | 157,30 | 159,29 | 156,94 | 158,60 | 1,06% | 1.151.079,00 |
| 30.01.2023 | 157,26 | 157,66 | 156,40 | 156,94 | 0,13% | 210.857,00 |
| 27.01.2023 | 158,12 | 158,68 | 156,43 | 156,74 | -0,72% | 269.630,00 |
| 26.01.2023 | 163,50 | 164,09 | 156,29 | 157,87 | -3,44% | 1.603.046,00 |
| 25.01.2023 | 163,74 | 164,13 | 163,50 | 163,50 | -0,09% | 305.512,00 |
| 24.01.2023 | 164,37 | 164,40 | 163,51 | 163,65 | -0,46% | 178.085,00 |
| 23.01.2023 | 164,25 | 164,92 | 163,61 | 164,41 | -0,12% | 253.192,00 |
| 20.01.2023 | 165,05 | 165,05 | 164,24 | 164,60 | 0,23% | 326.577,00 |
| 19.01.2023 | 164,86 | 164,93 | 164,22 | 164,22 | -0,34% | 305.249,00 |
| 18.01.2023 | 162,58 | 164,78 | 162,58 | 164,78 | 1,48% | 384.569,00 |
| 17.01.2023 | 163,10 | 163,66 | 162,38 | 162,38 | -0,33% | 554.207,00 |
| 13.01.2023 | 163,36 | 163,75 | 162,37 | 162,91 | -0,15% | 260.590,00 |
| 12.01.2023 | 163,01 | 164,22 | 162,97 | 163,15 | -0,23% | 459.689,00 |
| 11.01.2023 | 162,29 | 163,81 | 161,49 | 163,52 | 0,39% | 169.116,00 |
| 10.01.2023 | 163,43 | 163,78 | 162,32 | 162,89 | 0,06% | 159.953,00 |
| 09.01.2023 | 160,25 | 162,96 | 160,16 | 162,80 | 1,71% | 464.157,00 |
| 06.01.2023 | 159,98 | 160,64 | 158,54 | 160,06 | 0,53% | 851.450,00 |
| 05.01.2023 | 160,50 | 163,00 | 158,66 | 159,21 | -1,07% | 500.568,00 |
| 04.01.2023 | 161,00 | 161,69 | 160,63 | 160,94 | 0,02% | 300.104,00 |
| 03.01.2023 | 161,50 | 161,76 | 160,48 | 160,90 | -0,49% | 339.202,00 |
| 30.12.2022 | 161,25 | 161,90 | 160,96 | 161,69 | 0,11% | 264.298,00 |
| 29.12.2022 | 161,26 | 161,68 | 160,60 | 161,51 | 0,47% | 262.141,00 |
| 28.12.2022 | 161,54 | 162,25 | 160,62 | 160,75 | -0,32% | 147.030,00 |
| 27.12.2022 | 161,21 | 161,65 | 161,00 | 161,26 | -0,26% | 119.409,00 |
| 23.12.2022 | 162,01 | 162,13 | 160,57 | 161,68 | -0,20% | 205.311,00 |
| 22.12.2022 | 162,68 | 162,77 | 161,80 | 162,00 | -0,38% | 601.896,00 |
| 21.12.2022 | 163,75 | 164,52 | 162,25 | 162,61 | -0,57% | 301.052,00 |
| 20.12.2022 | 163,55 | 163,97 | 163,40 | 163,55 | 0,03% | 271.952,00 |
| 19.12.2022 | 164,25 | 164,30 | 163,46 | 163,50 | -0,68% | 301.035,00 |
| 16.12.2022 | 164,39 | 165,31 | 163,94 | 164,62 | -0,11% | 791.596,00 |
| 15.12.2022 | 164,62 | 165,01 | 164,25 | 164,80 | -0,02% | 333.914,00 |
| 14.12.2022 | 165,00 | 165,06 | 164,60 | 164,83 | -0,07% | 385.527,00 |
| 13.12.2022 | 165,30 | 165,53 | 164,51 | 164,95 | 0,12% | 395.159,00 |
| 12.12.2022 | 165,12 | 165,14 | 164,35 | 164,75 | 0,00% | 202.329,00 |
| 09.12.2022 | 164,56 | 164,76 | 163,90 | 164,75 | -0,03% | 194.488,00 |
| 08.12.2022 | 164,53 | 165,00 | 163,22 | 164,80 | -0,06% | 209.729,00 |
| 07.12.2022 | 163,15 | 165,00 | 163,15 | 164,90 | 1,56% | 594.041,00 |
| 06.12.2022 | 161,86 | 163,16 | 161,86 | 162,36 | 0,19% | 400.672,00 |
| 05.12.2022 | 161,26 | 162,19 | 161,26 | 162,06 | 0,20% | 417.403,00 |
| 02.12.2022 | 161,61 | 162,60 | 160,49 | 161,73 | -0,31% | 615.484,00 |
| 01.12.2022 | 163,93 | 164,12 | 161,77 | 162,23 | -0,72% | 756.658,00 |
| 30.11.2022 | 164,00 | 165,84 | 162,44 | 163,41 | -0,96% | 939.818,00 |
| 29.11.2022 | 167,60 | 167,97 | 163,90 | 165,00 | -1,67% | 1.251.488,00 |
| 28.11.2022 | 168,41 | 168,44 | 167,66 | 167,80 | -0,29% | 211.995,00 |
| 25.11.2022 | 167,65 | 168,37 | 167,65 | 168,28 | 0,18% | 41.127,00 |
| 23.11.2022 | 168,28 | 169,00 | 167,73 | 167,98 | -0,02% | 163.077,00 |
| 22.11.2022 | 168,30 | 168,39 | 167,56 | 168,01 | -0,04% | 151.614,00 |
| 21.11.2022 | 167,98 | 168,20 | 167,40 | 168,08 | -0,09% | 228.686,00 |
| 18.11.2022 | 168,98 | 169,38 | 167,43 | 168,23 | -0,03% | 173.583,00 |
| 17.11.2022 | 167,26 | 168,49 | 167,07 | 168,28 | 0,61% | 179.181,00 |
| 16.11.2022 | 168,13 | 168,13 | 167,26 | 167,26 | -0,15% | 160.449,00 |
| 15.11.2022 | 168,12 | 168,27 | 167,26 | 167,51 | -0,14% | 261.137,00 |
| 14.11.2022 | 168,53 | 168,96 | 167,36 | 167,75 | -0,14% | 262.199,00 |
| 11.11.2022 | 167,49 | 168,68 | 167,22 | 167,99 | 0,35% | 394.746,00 |
| 10.11.2022 | 167,50 | 167,70 | 167,24 | 167,40 | 0,05% | 309.189,00 |
| 09.11.2022 | 167,15 | 167,91 | 166,62 | 167,31 | -0,05% | 308.872,00 |
| 08.11.2022 | 165,29 | 167,92 | 164,58 | 167,39 | 0,88% | 594.767,00 |
| 07.11.2022 | 165,56 | 166,08 | 165,50 | 165,93 | 0,07% | 222.252,00 |
| 04.11.2022 | 165,00 | 166,13 | 165,00 | 165,81 | 0,53% | 382.747,00 |
| 03.11.2022 | 163,00 | 165,99 | 162,00 | 164,94 | -0,69% | 506.731,00 |
| 02.11.2022 | 166,95 | 167,70 | 165,85 | 166,08 | -0,55% | 282.989,00 |
| 01.11.2022 | 167,59 | 168,27 | 166,39 | 167,00 | -0,06% | 396.128,00 |
| 31.10.2022 | 166,60 | 167,44 | 166,14 | 167,10 | 0,36% | 440.063,00 |
| 28.10.2022 | 166,18 | 166,60 | 165,67 | 166,50 | 0,42% | 263.421,00 |
| 27.10.2022 | 165,97 | 166,36 | 165,60 | 165,80 | -0,12% | 319.901,00 |
| 26.10.2022 | 166,30 | 166,65 | 165,74 | 166,00 | 0,04% | 325.698,00 |
| 25.10.2022 | 165,65 | 166,39 | 165,49 | 165,93 | 0,19% | 317.427,00 |
| 24.10.2022 | 165,52 | 166,25 | 165,52 | 165,62 | -0,07% | 199.283,00 |
| 21.10.2022 | 165,03 | 165,90 | 164,75 | 165,74 | 0,48% | 225.125,00 |
| 20.10.2022 | 165,90 | 165,90 | 164,88 | 164,95 | -0,36% | 327.001,00 |
| 19.10.2022 | 165,39 | 165,62 | 164,51 | 165,55 | 0,24% | 275.308,00 |
| 18.10.2022 | 165,59 | 165,90 | 165,00 | 165,16 | -0,09% | 205.333,00 |
| 17.10.2022 | 164,83 | 165,56 | 164,72 | 165,31 | 0,16% | 239.243,00 |
| 14.10.2022 | 165,69 | 165,77 | 164,97 | 165,05 | -0,18% | 116.524,00 |
| 13.10.2022 | 164,50 | 165,35 | 164,50 | 165,35 | 0,51% | 249.750,00 |
| 12.10.2022 | 165,17 | 165,20 | 164,50 | 164,51 | -0,33% | 333.410,00 |
| 11.10.2022 | 164,99 | 165,27 | 164,65 | 165,05 | 0,15% | 267.099,00 |
| 10.10.2022 | 164,72 | 165,05 | 164,40 | 164,80 | -0,08% | 306.461,00 |
| 07.10.2022 | 164,92 | 165,04 | 164,14 | 164,94 | 0,05% | 209.408,00 |
| 06.10.2022 | 164,55 | 165,25 | 164,35 | 164,85 | -0,02% | 205.486,00 |
| 05.10.2022 | 164,40 | 165,26 | 164,39 | 164,89 | 0,05% | 250.088,00 |
| 04.10.2022 | 164,80 | 165,22 | 164,50 | 164,80 | 0,14% | 396.471,00 |
| 03.10.2022 | 164,15 | 165,04 | 163,62 | 164,57 | 0,56% | 358.872,00 |
| 30.09.2022 | 164,49 | 164,99 | 163,60 | 163,66 | -0,38% | 369.907,00 |
| 29.09.2022 | 164,91 | 165,05 | 164,07 | 164,29 | -0,16% | 330.898,00 |
| 28.09.2022 | 164,45 | 166,19 | 164,07 | 164,55 | 0,15% | 297.744,00 |