21,860$
1,53%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 22,00 | 22,00 | 21,48 | 21,86 | 1,53% | 10.616,00 |
| 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% | 133.240,00 |
| 26.01.2026 | 22,10 | 22,27 | 21,80 | 21,98 | -0,72% | 149.958,00 |
| 23.01.2026 | 23,31 | 23,31 | 21,76 | 22,14 | -4,79% | 266.010,00 |
| 22.01.2026 | 22,75 | 24,75 | 22,33 | 23,26 | 14,16% | 341.728,00 |
| 21.01.2026 | 19,86 | 20,39 | 19,78 | 20,37 | 3,30% | 162.084,00 |
| 20.01.2026 | 19,41 | 19,72 | 19,41 | 19,72 | -0,65% | 138.583,00 |
| 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 | 2,45% | 209.667,00 |
| 14.01.2026 | 19,55 | 19,71 | 19,22 | 19,40 | -0,79% | 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 | 18,79 | 19,10 | 1,11% | 104.210,00 |
| 07.01.2026 | 19,00 | 19,00 | 18,50 | 18,89 | -0,47% | 122.662,00 |
| 06.01.2026 | 18,71 | 19,09 | 18,45 | 18,98 | 0,69% | 107.962,00 |
| 05.01.2026 | 18,46 | 19,16 | 18,44 | 18,85 | 2,06% | 151.199,00 |
| 02.01.2026 | 18,46 | 18,50 | 18,20 | 18,47 | 0,82% | 103.438,00 |
| 31.12.2025 | 18,56 | 18,62 | 18,17 | 18,32 | -1,08% | 240.561,00 |
| 30.12.2025 | 18,66 | 18,77 | 18,50 | 18,52 | -0,86% | 77.720,00 |
| 29.12.2025 | 18,69 | 18,89 | 18,61 | 18,68 | -0,53% | 80.345,00 |
| 26.12.2025 | 19,01 | 19,02 | 18,64 | 18,78 | -1,16% | 87.975,00 |
| 24.12.2025 | 18,68 | 19,13 | 18,61 | 19,00 | 1,55% | 110.069,00 |
| 23.12.2025 | 18,59 | 18,85 | 18,59 | 18,71 | 0,00% | 69.700,00 |
| 22.12.2025 | 18,53 | 18,90 | 18,53 | 18,71 | 1,19% | 107.251,00 |
| 19.12.2025 | 18,67 | 18,79 | 18,47 | 18,49 | -1,49% | 252.417,00 |
| 18.12.2025 | 18,75 | 18,97 | 18,51 | 18,77 | 1,24% | 106.284,00 |
| 17.12.2025 | 18,93 | 19,09 | 18,33 | 18,54 | -2,06% | 124.432,00 |
| 16.12.2025 | 19,29 | 19,43 | 18,65 | 18,93 | -2,17% | 154.187,00 |
| 15.12.2025 | 19,31 | 19,42 | 19,23 | 19,35 | 0,73% | 129.543,00 |
| 12.12.2025 | 19,33 | 19,55 | 19,14 | 19,21 | -0,31% | 152.439,00 |
| 11.12.2025 | 19,26 | 19,48 | 19,11 | 19,27 | 0,21% | 168.838,00 |
| 10.12.2025 | 18,74 | 19,32 | 18,74 | 19,23 | 2,56% | 216.718,00 |
| 09.12.2025 | 18,79 | 19,02 | 18,72 | 18,75 | -0,48% | 139.231,00 |
| 08.12.2025 | 18,91 | 18,93 | 18,77 | 18,84 | 0,53% | 102.836,00 |
| 05.12.2025 | 18,78 | 18,92 | 18,56 | 18,74 | 0,11% | 135.326,00 |
| 04.12.2025 | 18,44 | 19,01 | 18,44 | 18,72 | 1,13% | 117.791,00 |
| 03.12.2025 | 18,14 | 18,58 | 17,89 | 18,51 | 2,43% | 144.482,00 |
| 02.12.2025 | 18,16 | 18,29 | 18,05 | 18,07 | 0,39% | 110.579,00 |
| 01.12.2025 | 18,02 | 18,44 | 17,82 | 18,00 | -1,59% | 119.795,00 |
| 28.11.2025 | 18,44 | 18,60 | 18,02 | 18,29 | -0,05% | 89.076,00 |
| 26.11.2025 | 18,10 | 18,40 | 17,99 | 18,30 | 0,66% | 96.106,00 |
| 25.11.2025 | 18,09 | 18,43 | 17,97 | 18,18 | 1,28% | 134.886,00 |
| 24.11.2025 | 18,09 | 18,29 | 17,81 | 17,95 | -1,05% | 158.088,00 |
| 21.11.2025 | 17,37 | 18,54 | 17,37 | 18,14 | 4,01% | 331.544,00 |
| 20.11.2025 | 17,59 | 17,86 | 17,30 | 17,44 | 1,10% | 318.965,00 |
| 19.11.2025 | 17,40 | 17,58 | 17,21 | 17,25 | -0,29% | 163.811,00 |
| 18.11.2025 | 17,45 | 17,66 | 17,21 | 17,30 | -1,82% | 201.151,00 |
| 17.11.2025 | 18,36 | 18,37 | 17,59 | 17,62 | -4,24% | 191.735,00 |
| 14.11.2025 | 18,25 | 18,49 | 18,06 | 18,40 | -0,22% | 117.801,00 |
| 13.11.2025 | 18,97 | 19,15 | 18,40 | 18,44 | -3,51% | 186.028,00 |
| 12.11.2025 | 19,10 | 19,57 | 19,06 | 19,11 | 0,10% | 211.887,00 |
| 11.11.2025 | 19,21 | 19,41 | 19,02 | 19,09 | -0,62% | 207.208,00 |
| 10.11.2025 | 19,45 | 20,41 | 19,20 | 19,21 | -1,18% | 385.639,00 |
| 07.11.2025 | 20,62 | 20,62 | 19,23 | 19,44 | -5,86% | 309.475,00 |
| 06.11.2025 | 21,84 | 22,30 | 19,60 | 20,65 | -10,18% | 319.024,00 |
| 05.11.2025 | 22,91 | 23,05 | 22,47 | 22,99 | 0,70% | 189.854,00 |
| 04.11.2025 | 22,99 | 23,12 | 22,64 | 22,83 | -2,12% | 174.895,00 |
| 03.11.2025 | 22,93 | 23,50 | 21,94 | 23,32 | 1,90% | 192.333,00 |
| 31.10.2025 | 22,95 | 23,10 | 22,61 | 22,89 | -0,35% | 174.757,00 |
| 30.10.2025 | 23,06 | 23,74 | 22,74 | 22,97 | -0,78% | 119.167,00 |
| 29.10.2025 | 23,46 | 23,77 | 22,84 | 23,15 | -1,53% | 150.164,00 |
| 28.10.2025 | 23,41 | 23,58 | 23,07 | 23,51 | 0,60% | 72.143,00 |
| 27.10.2025 | 23,78 | 23,93 | 23,23 | 23,37 | -1,27% | 124.230,00 |
| 24.10.2025 | 23,92 | 23,92 | 23,46 | 23,67 | 1,28% | 76.434,00 |
| 23.10.2025 | 23,11 | 23,63 | 23,11 | 23,37 | 1,13% | 70.520,00 |
| 22.10.2025 | 23,33 | 23,48 | 22,87 | 23,11 | -0,77% | 113.363,00 |
| 21.10.2025 | 22,83 | 23,48 | 22,22 | 23,29 | 1,61% | 141.984,00 |
| 20.10.2025 | 22,34 | 22,96 | 22,34 | 22,92 | 3,57% | 132.237,00 |
| 17.10.2025 | 22,24 | 22,46 | 21,99 | 22,13 | -1,07% | 107.683,00 |
| 16.10.2025 | 22,72 | 22,72 | 22,15 | 22,37 | -1,76% | 139.830,00 |
| 15.10.2025 | 22,84 | 23,22 | 22,49 | 22,77 | 0,53% | 135.692,00 |
| 14.10.2025 | 21,59 | 22,90 | 21,59 | 22,65 | 3,52% | 180.756,00 |
| 13.10.2025 | 21,95 | 22,06 | 21,55 | 21,88 | 1,06% | 130.316,00 |
| 10.10.2025 | 21,98 | 22,64 | 21,58 | 21,65 | -1,23% | 132.671,00 |
| 09.10.2025 | 22,11 | 22,64 | 21,84 | 21,92 | -0,86% | 115.431,00 |
| 08.10.2025 | 22,15 | 22,18 | 21,75 | 22,11 | 0,87% | 112.298,00 |
| 07.10.2025 | 22,66 | 22,72 | 21,70 | 21,92 | -3,27% | 170.444,00 |
| 06.10.2025 | 23,36 | 23,48 | 22,57 | 22,66 | -2,03% | 137.042,00 |
| 03.10.2025 | 23,61 | 23,61 | 22,96 | 23,13 | -1,32% | 17.791,00 |
| 02.10.2025 | 23,81 | 23,85 | 23,34 | 23,44 | -1,22% | 139.281,00 |
| 01.10.2025 | 23,52 | 23,78 | 23,11 | 23,73 | 0,51% | 118.180,00 |
| 30.09.2025 | 23,55 | 23,89 | 23,37 | 23,61 | 0,60% | 259.917,00 |
| 29.09.2025 | 23,83 | 23,90 | 23,40 | 23,47 | -0,93% | 122.685,00 |
| 26.09.2025 | 23,70 | 23,93 | 23,55 | 23,69 | 0,08% | 174.848,00 |
| 25.09.2025 | 23,22 | 23,69 | 22,68 | 23,67 | 1,33% | 173.617,00 |
| 24.09.2025 | 23,66 | 23,77 | 23,35 | 23,36 | -0,55% | 201.746,00 |
| 23.09.2025 | 23,80 | 24,16 | 23,35 | 23,49 | -0,93% | 188.920,00 |
| 22.09.2025 | 23,30 | 23,77 | 23,06 | 23,71 | 1,41% | 190.482,00 |
| 19.09.2025 | 23,53 | 23,59 | 23,15 | 23,38 | -0,11% | 839.301,00 |
| 18.09.2025 | 23,00 | 23,53 | 22,85 | 23,41 | 2,34% | 159.498,00 |
| 17.09.2025 | 23,19 | 23,57 | 22,81 | 22,87 | -1,46% | 131.261,00 |
| 16.09.2025 | 22,87 | 23,30 | 22,77 | 23,21 | 1,04% | 130.186,00 |
| 15.09.2025 | 22,78 | 23,34 | 22,59 | 22,97 | 2,23% | 228.437,00 |
| 12.09.2025 | 22,56 | 22,80 | 22,32 | 22,47 | -1,83% | 160.149,00 |
| 11.09.2025 | 22,61 | 22,93 | 22,45 | 22,89 | 1,51% | 160.397,00 |
| 10.09.2025 | 22,71 | 23,00 | 22,06 | 22,55 | -0,75% | 461.790,00 |
| 09.09.2025 | 23,75 | 23,75 | 22,67 | 22,72 | -4,66% | 421.665,00 |
| 08.09.2025 | 23,37 | 23,89 | 23,05 | 23,83 | 2,32% | 309.927,00 |