20,350$
0,49%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,34 | 20,49 | 20,18 | 20,38 | 0,64% | 67.613,00 |
| 03.12.2024 | 20,44 | 20,44 | 20,02 | 20,25 | -0,78% | 95.061,00 |
| 02.12.2024 | 20,46 | 20,52 | 20,10 | 20,41 | -0,15% | 71.088,00 |
| 29.11.2024 | 20,48 | 20,54 | 20,24 | 20,44 | 0,79% | 61.568,00 |
| 27.11.2024 | 20,60 | 20,81 | 20,24 | 20,28 | -1,51% | 57.044,00 |
| 26.11.2024 | 20,76 | 20,86 | 20,49 | 20,59 | -0,77% | 71.121,00 |
| 25.11.2024 | 20,83 | 21,06 | 20,67 | 20,75 | 0,73% | 141.859,00 |
| 22.11.2024 | 20,37 | 20,62 | 20,30 | 20,60 | 1,83% | 81.436,00 |
| 21.11.2024 | 20,35 | 20,41 | 20,09 | 20,23 | 1,05% | 9.244,00 |
| 20.11.2024 | 20,18 | 20,33 | 19,87 | 20,02 | -1,23% | 99.496,00 |
| 19.11.2024 | 19,73 | 20,30 | 19,44 | 20,27 | 1,60% | 95.471,00 |
| 18.11.2024 | 20,03 | 20,31 | 19,85 | 19,95 | -0,60% | 78.633,00 |
| 15.11.2024 | 20,57 | 20,60 | 19,95 | 20,07 | -1,86% | 113.716,00 |
| 14.11.2024 | 20,49 | 20,49 | 19,95 | 20,45 | -0,29% | 139.540,00 |
| 13.11.2024 | 20,73 | 20,99 | 20,43 | 20,51 | -1,11% | 122.502,00 |
| 12.11.2024 | 20,72 | 21,17 | 20,55 | 20,74 | -0,24% | 204.226,00 |
| 11.11.2024 | 20,53 | 20,90 | 20,35 | 20,79 | 2,16% | 197.185,00 |
| 08.11.2024 | 19,28 | 20,40 | 19,25 | 20,35 | 6,43% | 373.360,00 |
| 07.11.2024 | 18,18 | 19,12 | 17,91 | 19,12 | 5,29% | 244.549,00 |
| 06.11.2024 | 17,35 | 18,26 | 17,34 | 18,16 | 7,52% | 253.666,00 |
| 05.11.2024 | 16,44 | 16,92 | 16,44 | 16,89 | 1,93% | 85.594,00 |
| 04.11.2024 | 16,42 | 16,83 | 16,42 | 16,57 | 0,49% | 80.461,00 |
| 01.11.2024 | 16,49 | 16,68 | 16,41 | 16,49 | 0,73% | 65.506,00 |
| 31.10.2024 | 16,50 | 16,62 | 16,32 | 16,37 | -0,79% | 69.003,00 |
| 30.10.2024 | 16,43 | 16,77 | 16,41 | 16,50 | -0,06% | 40.010,00 |
| 29.10.2024 | 16,51 | 16,74 | 16,28 | 16,51 | -0,90% | 47.609,00 |
| 28.10.2024 | 16,33 | 16,82 | 16,33 | 16,66 | 2,46% | 81.542,00 |
| 25.10.2024 | 16,25 | 16,41 | 16,15 | 16,26 | 0,81% | 51.183,00 |
| 24.10.2024 | 16,26 | 16,29 | 15,64 | 16,13 | -0,62% | 96.761,00 |
| 23.10.2024 | 16,30 | 16,39 | 15,91 | 16,23 | -1,10% | 83.588,00 |
| 22.10.2024 | 16,45 | 16,45 | 16,19 | 16,41 | -0,30% | 60.041,00 |
| 21.10.2024 | 16,54 | 16,72 | 16,40 | 16,46 | -1,56% | 72.032,00 |
| 18.10.2024 | 16,72 | 16,77 | 16,48 | 16,72 | 0,36% | 86.478,00 |
| 17.10.2024 | 16,68 | 16,70 | 16,49 | 16,66 | -0,48% | 66.062,00 |
| 16.10.2024 | 16,52 | 16,83 | 16,48 | 16,74 | 1,33% | 82.624,00 |
| 15.10.2024 | 16,61 | 16,79 | 16,51 | 16,52 | -0,24% | 84.921,00 |
| 14.10.2024 | 16,74 | 16,77 | 16,56 | 16,56 | -1,02% | 30.410,00 |
| 11.10.2024 | 16,45 | 16,76 | 16,45 | 16,73 | 1,76% | 82.649,00 |
| 10.10.2024 | 16,43 | 16,50 | 16,21 | 16,44 | -1,02% | 54.602,00 |
| 09.10.2024 | 16,29 | 16,81 | 16,08 | 16,61 | 1,71% | 85.137,00 |
| 08.10.2024 | 16,50 | 16,55 | 16,19 | 16,33 | -1,03% | 75.423,00 |
| 07.10.2024 | 16,30 | 16,55 | 16,14 | 16,50 | 0,61% | 68.148,00 |
| 04.10.2024 | 16,15 | 16,45 | 16,01 | 16,40 | 3,08% | 84.068,00 |
| 03.10.2024 | 15,97 | 16,02 | 15,82 | 15,91 | -0,69% | 32.375,00 |
| 02.10.2024 | 16,14 | 16,28 | 15,95 | 16,02 | -0,74% | 75.666,00 |
| 01.10.2024 | 16,09 | 16,18 | 15,84 | 16,14 | -0,06% | 78.419,00 |
| 30.09.2024 | 15,77 | 16,18 | 15,76 | 16,15 | 1,38% | 85.594,00 |
| 27.09.2024 | 15,97 | 16,15 | 15,81 | 15,93 | 0,95% | 71.798,00 |
| 26.09.2024 | 15,74 | 15,88 | 15,59 | 15,78 | 1,61% | 60.925,00 |
| 25.09.2024 | 15,82 | 15,86 | 15,51 | 15,53 | -1,65% | 95.851,00 |
| 24.09.2024 | 16,08 | 16,10 | 15,74 | 15,79 | -1,37% | 132.950,00 |
| 23.09.2024 | 16,20 | 16,24 | 16,01 | 16,01 | -0,19% | 102.188,00 |
| 20.09.2024 | 15,98 | 16,20 | 15,75 | 16,04 | 0,44% | 345.259,00 |
| 19.09.2024 | 16,11 | 16,19 | 15,74 | 15,97 | 1,85% | 115.729,00 |
| 18.09.2024 | 15,49 | 16,16 | 15,37 | 15,68 | 1,03% | 107.726,00 |
| 17.09.2024 | 15,44 | 15,77 | 15,38 | 15,52 | 0,98% | 116.090,00 |
| 16.09.2024 | 15,47 | 15,56 | 15,23 | 15,37 | 0,39% | 102.250,00 |
| 13.09.2024 | 15,75 | 15,76 | 15,31 | 15,31 | -1,42% | 99.237,00 |
| 12.09.2024 | 15,27 | 15,62 | 15,13 | 15,53 | 1,84% | 136.664,00 |
| 11.09.2024 | 15,26 | 15,44 | 14,83 | 15,25 | -0,07% | 79.702,00 |
| 10.09.2024 | 15,61 | 15,66 | 14,97 | 15,26 | -1,74% | 160.406,00 |
| 09.09.2024 | 15,34 | 15,70 | 15,28 | 15,53 | 1,30% | 249.077,00 |
| 06.09.2024 | 16,00 | 16,00 | 15,31 | 15,33 | -4,01% | 187.404,00 |
| 05.09.2024 | 16,04 | 16,08 | 15,85 | 15,97 | 0,25% | 149.003,00 |
| 04.09.2024 | 15,70 | 16,14 | 15,61 | 15,93 | 1,40% | 291.936,00 |
| 03.09.2024 | 15,87 | 15,94 | 15,59 | 15,71 | -1,26% | 155.375,00 |
| 30.08.2024 | 16,02 | 16,10 | 15,78 | 15,91 | -0,13% | 151.795,00 |
| 29.08.2024 | 15,78 | 16,21 | 15,53 | 15,93 | 1,98% | 144.563,00 |
| 28.08.2024 | 15,54 | 15,78 | 15,53 | 15,62 | 0,19% | 116.738,00 |
| 27.08.2024 | 15,28 | 15,71 | 15,16 | 15,59 | 1,96% | 130.366,00 |
| 26.08.2024 | 15,46 | 15,57 | 15,26 | 15,29 | -0,65% | 74.506,00 |
| 23.08.2024 | 14,68 | 15,39 | 14,65 | 15,39 | 6,58% | 177.204,00 |
| 22.08.2024 | 14,60 | 14,75 | 14,39 | 14,44 | -1,37% | 129.601,00 |
| 21.08.2024 | 14,46 | 14,70 | 14,35 | 14,64 | 1,95% | 282.063,00 |
| 20.08.2024 | 14,67 | 14,67 | 14,07 | 14,36 | -2,25% | 154.890,00 |
| 19.08.2024 | 14,89 | 14,98 | 14,29 | 14,69 | -1,48% | 152.810,00 |
| 16.08.2024 | 14,93 | 15,17 | 14,72 | 14,91 | -0,07% | 99.596,00 |
| 15.08.2024 | 14,87 | 15,20 | 13,63 | 14,92 | 1,02% | 209.329,00 |
| 14.08.2024 | 14,79 | 14,79 | 14,45 | 14,77 | 0,34% | 107.436,00 |
| 13.08.2024 | 14,45 | 14,78 | 14,29 | 14,72 | 3,08% | 63.714,00 |
| 12.08.2024 | 14,48 | 14,48 | 14,26 | 14,28 | -0,70% | 109.043,00 |
| 09.08.2024 | 14,60 | 14,73 | 14,34 | 14,38 | -1,51% | 119.809,00 |
| 08.08.2024 | 14,56 | 14,71 | 14,48 | 14,60 | 2,03% | 49.099,00 |
| 07.08.2024 | 14,87 | 14,87 | 14,29 | 14,31 | -1,78% | 75.639,00 |
| 06.08.2024 | 14,53 | 14,76 | 14,34 | 14,57 | 0,41% | 75.796,00 |
| 05.08.2024 | 14,55 | 14,67 | 14,26 | 14,51 | -6,02% | 132.912,00 |
| 02.08.2024 | 15,72 | 15,86 | 15,27 | 15,44 | -5,57% | 126.500,00 |
| 01.08.2024 | 17,03 | 17,14 | 16,09 | 16,35 | -4,16% | 148.149,00 |
| 31.07.2024 | 16,34 | 17,33 | 16,20 | 17,06 | 5,34% | 211.181,00 |
| 30.07.2024 | 16,21 | 16,26 | 15,96 | 16,20 | 0,78% | 92.401,00 |
| 29.07.2024 | 16,16 | 16,35 | 16,04 | 16,07 | -0,19% | 106.269,00 |
| 26.07.2024 | 16,19 | 16,29 | 15,90 | 16,10 | 1,07% | 69.068,00 |
| 25.07.2024 | 15,74 | 16,28 | 15,66 | 15,93 | 1,72% | 90.267,00 |
| 24.07.2024 | 15,99 | 16,12 | 15,63 | 15,66 | -2,61% | 66.307,00 |
| 23.07.2024 | 15,80 | 16,25 | 15,76 | 16,08 | 1,90% | 94.827,00 |
| 22.07.2024 | 15,30 | 15,81 | 15,21 | 15,78 | 3,27% | 72.387,00 |
| 19.07.2024 | 15,47 | 15,62 | 15,22 | 15,28 | -0,97% | 62.134,00 |
| 18.07.2024 | 15,93 | 16,10 | 15,41 | 15,43 | -3,08% | 66.141,00 |
| 17.07.2024 | 16,11 | 16,28 | 15,88 | 15,92 | -2,21% | 112.570,00 |
| 16.07.2024 | 15,48 | 16,31 | 15,48 | 16,28 | 6,47% | 172.881,00 |