19,510$
-1,61%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,40 | 19,57 | 18,66 | 19,50 | -1,66% | 1.101,00 |
| 06.03.2026 | 20,01 | 20,10 | 19,54 | 19,83 | -3,74% | 1.101,00 |
| 05.03.2026 | 20,47 | 20,67 | 20,11 | 20,60 | -0,82% | 265.541,00 |
| 04.03.2026 | 21,00 | 21,11 | 20,52 | 20,77 | 0,10% | 145.042,00 |
| 03.03.2026 | 20,74 | 21,14 | 20,20 | 20,75 | -3,31% | 192.329,00 |
| 02.03.2026 | 21,28 | 22,25 | 21,05 | 21,46 | -0,74% | 391.441,00 |
| 27.02.2026 | 20,99 | 21,93 | 20,61 | 21,62 | 3,35% | 2.589.353,00 |
| 26.02.2026 | 22,05 | 22,16 | 20,33 | 20,92 | -6,90% | 467.765,00 |
| 25.02.2026 | 22,05 | 22,67 | 21,81 | 22,47 | 2,32% | 124.655,00 |
| 24.02.2026 | 21,50 | 22,17 | 21,11 | 21,96 | 2,76% | 155.158,00 |
| 23.02.2026 | 21,97 | 22,00 | 21,08 | 21,37 | -2,73% | 139.482,00 |
| 20.02.2026 | 22,06 | 22,13 | 21,53 | 21,97 | -0,45% | 235.932,00 |
| 19.02.2026 | 22,04 | 22,34 | 21,88 | 22,07 | -0,54% | 142.167,00 |
| 18.02.2026 | 22,39 | 23,02 | 21,90 | 22,19 | -0,80% | 125.178,00 |
| 17.02.2026 | 22,54 | 22,61 | 22,08 | 22,37 | -0,49% | 105.377,00 |
| 13.02.2026 | 22,05 | 22,79 | 21,90 | 22,48 | 2,74% | 140.515,00 |
| 12.02.2026 | 22,57 | 22,57 | 21,52 | 21,88 | -1,97% | 120.329,00 |
| 11.02.2026 | 22,99 | 23,47 | 22,24 | 22,32 | -2,28% | 165.405,00 |
| 10.02.2026 | 22,82 | 23,08 | 22,67 | 22,84 | -0,26% | 125.822,00 |
| 09.02.2026 | 22,89 | 23,21 | 22,54 | 22,90 | 0,04% | 131.003,00 |
| 06.02.2026 | 22,22 | 22,98 | 22,22 | 22,89 | 4,23% | 136.759,00 |
| 05.02.2026 | 22,20 | 22,20 | 21,88 | 21,96 | -1,44% | 119.843,00 |
| 04.02.2026 | 22,46 | 22,64 | 21,98 | 22,28 | 0,41% | 193.106,00 |
| 03.02.2026 | 22,22 | 22,89 | 21,96 | 22,19 | -0,45% | 127.035,00 |
| 02.02.2026 | 22,03 | 22,62 | 21,86 | 22,29 | 0,81% | 161.745,00 |
| 30.01.2026 | 22,02 | 22,36 | 21,77 | 22,11 | -0,85% | 183.409,00 |
| 29.01.2026 | 21,69 | 22,34 | 21,48 | 22,30 | 3,58% | 166.858,00 |
| 28.01.2026 | 22,09 | 22,10 | 21,46 | 21,53 | -2,76% | 131.580,00 |
| 27.01.2026 | 21,94 | 22,17 | 21,85 | 22,14 | 0,73% | 146.585,00 |
| 26.01.2026 | 22,10 | 22,27 | 21,80 | 21,98 | -0,72% | 220.259,00 |
| 23.01.2026 | 23,31 | 23,31 | 21,76 | 22,14 | -4,77% | 266.010,00 |
| 22.01.2026 | 22,75 | 24,75 | 22,33 | 23,25 | 14,08% | 341.747,00 |
| 21.01.2026 | 19,86 | 20,39 | 19,73 | 20,38 | 3,40% | 162.094,00 |
| 20.01.2026 | 19,40 | 19,72 | 19,40 | 19,71 | -0,71% | 138.609,00 |
| 16.01.2026 | 19,99 | 20,09 | 19,72 | 19,85 | -0,10% | 122.037,00 |
| 15.01.2026 | 19,49 | 20,29 | 19,49 | 19,87 | 2,42% | 209.682,00 |
| 14.01.2026 | 19,55 | 19,71 | 19,22 | 19,40 | -0,77% | 117.736,00 |
| 13.01.2026 | 19,57 | 19,74 | 19,30 | 19,55 | 0,15% | 97.488,00 |
| 12.01.2026 | 19,20 | 19,72 | 18,99 | 19,52 | 1,19% | 97.832,00 |
| 09.01.2026 | 19,12 | 19,34 | 18,88 | 19,29 | 0,99% | 103.784,00 |
| 08.01.2026 | 18,79 | 19,32 | 18,70 | 19,10 | 1,11% | 104.224,00 |
| 07.01.2026 | 19,00 | 19,00 | 18,50 | 18,89 | -0,53% | 122.664,00 |
| 06.01.2026 | 18,71 | 19,09 | 18,45 | 18,99 | 0,74% | 107.962,00 |
| 05.01.2026 | 18,46 | 19,16 | 18,44 | 18,85 | 2,06% | 151.199,00 |