22,610$
-0,62%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 22,56 | 23,00 | 22,00 | 22,59 | -0,70% | 532.154,00 |
| 20.05.2026 | 22,75 | 23,05 | 22,40 | 22,75 | 0,09% | 380.291,00 |
| 19.05.2026 | 23,22 | 23,66 | 22,70 | 22,73 | -3,32% | 704.577,00 |
| 18.05.2026 | 23,22 | 23,63 | 23,00 | 23,51 | 0,81% | 411.222,00 |
| 15.05.2026 | 23,86 | 24,33 | 23,29 | 23,32 | -3,52% | 683.953,00 |
| 14.05.2026 | 24,01 | 24,46 | 23,65 | 24,17 | 1,60% | 263.732,00 |
| 13.05.2026 | 24,03 | 24,05 | 23,56 | 23,79 | -1,73% | 523.447,00 |
| 12.05.2026 | 24,38 | 24,48 | 23,76 | 24,21 | -0,53% | 454.945,00 |
| 11.05.2026 | 24,62 | 24,99 | 24,20 | 24,34 | -0,90% | 365.233,00 |
| 08.05.2026 | 24,55 | 24,65 | 24,23 | 24,56 | 0,61% | 344.272,00 |
| 07.05.2026 | 24,41 | 24,57 | 24,11 | 24,41 | 0,45% | 306.316,00 |
| 06.05.2026 | 23,91 | 24,46 | 23,91 | 24,30 | 1,63% | 336.277,00 |
| 05.05.2026 | 23,52 | 24,43 | 23,32 | 23,91 | 2,75% | 347.275,00 |
| 04.05.2026 | 23,64 | 23,71 | 22,76 | 23,27 | -2,60% | 874.180,00 |
| 01.05.2026 | 24,36 | 24,60 | 23,73 | 23,89 | -1,73% | 830.249,00 |
| 30.04.2026 | 22,90 | 24,33 | 22,88 | 24,31 | 6,06% | 446.449,00 |
| 29.04.2026 | 23,21 | 23,40 | 22,53 | 22,92 | -1,63% | 702.618,00 |
| 28.04.2026 | 22,54 | 23,73 | 22,40 | 23,30 | 2,82% | 614.269,00 |
| 27.04.2026 | 22,00 | 22,88 | 22,00 | 22,66 | 2,53% | 519.680,00 |
| 24.04.2026 | 22,37 | 22,60 | 21,37 | 22,10 | -2,51% | 939.975,00 |
| 23.04.2026 | 22,44 | 23,10 | 21,86 | 22,67 | 9,46% | 838.484,00 |
| 22.04.2026 | 20,86 | 21,32 | 20,54 | 20,71 | -0,24% | 678.190,00 |
| 21.04.2026 | 20,50 | 20,95 | 20,37 | 20,76 | 1,86% | 432.842,00 |
| 20.04.2026 | 20,36 | 20,82 | 20,10 | 20,38 | -0,29% | 208.171,00 |
| 17.04.2026 | 19,76 | 20,58 | 19,68 | 20,44 | 5,42% | 295.076,00 |
| 16.04.2026 | 19,24 | 19,40 | 19,04 | 19,39 | 0,41% | 239.496,00 |
| 15.04.2026 | 19,34 | 19,46 | 18,97 | 19,31 | 0,26% | 216.484,00 |
| 14.04.2026 | 19,45 | 19,61 | 19,17 | 19,26 | -1,18% | 227.866,00 |
| 13.04.2026 | 19,06 | 19,52 | 18,89 | 19,49 | 2,20% | 180.098,00 |
| 10.04.2026 | 19,31 | 19,61 | 18,59 | 19,07 | -0,42% | 243.843,00 |
| 09.04.2026 | 18,70 | 19,15 | 18,14 | 19,15 | 1,22% | 789.854,00 |
| 08.04.2026 | 19,70 | 20,10 | 18,89 | 18,92 | 0,53% | 352.217,00 |
| 07.04.2026 | 18,65 | 19,05 | 18,63 | 18,82 | 0,86% | 320.487,00 |
| 06.04.2026 | 18,46 | 18,74 | 18,37 | 18,66 | 0,81% | 175.454,00 |
| 02.04.2026 | 18,29 | 19,02 | 18,19 | 18,51 | -1,33% | 166.630,00 |
| 01.04.2026 | 18,86 | 19,28 | 18,66 | 18,76 | 0,75% | 199.040,00 |
| 31.03.2026 | 18,58 | 18,65 | 18,15 | 18,62 | 2,03% | 234.351,00 |
| 30.03.2026 | 18,78 | 18,78 | 18,21 | 18,25 | -1,51% | 142.869,00 |
| 27.03.2026 | 18,58 | 18,63 | 18,09 | 18,53 | -1,51% | 179.730,00 |
| 26.03.2026 | 19,35 | 19,50 | 18,70 | 18,82 | -3,07% | 207.594,00 |
| 25.03.2026 | 20,01 | 20,50 | 19,35 | 19,41 | -3,14% | 221.547,00 |
| 24.03.2026 | 19,32 | 20,17 | 19,11 | 20,04 | 2,09% | 209.227,00 |
| 23.03.2026 | 19,70 | 20,00 | 19,45 | 19,63 | 2,61% | 201.275,00 |
| 20.03.2026 | 19,56 | 19,69 | 19,08 | 19,13 | -2,20% | 293.970,00 |
| 19.03.2026 | 18,64 | 19,72 | 18,64 | 19,56 | 2,35% | 246.803,00 |
| 18.03.2026 | 19,46 | 19,80 | 19,10 | 19,11 | -1,75% | 174.301,00 |
| 17.03.2026 | 19,40 | 19,61 | 19,04 | 19,45 | 0,78% | 184.659,00 |
| 16.03.2026 | 19,63 | 19,70 | 19,25 | 19,30 | -0,05% | 172.365,00 |
| 13.03.2026 | 19,53 | 19,58 | 19,11 | 19,31 | 0,21% | 163.307,00 |
| 12.03.2026 | 19,02 | 19,41 | 19,02 | 19,27 | -1,23% | 269.805,00 |
| 11.03.2026 | 19,60 | 19,89 | 19,17 | 19,51 | -0,46% | 175.850,00 |
| 10.03.2026 | 19,52 | 19,99 | 19,34 | 19,60 | 0,51% | 354.035,00 |
| 09.03.2026 | 19,40 | 19,57 | 18,66 | 19,50 | -1,66% | 321.416,00 |
| 06.03.2026 | 20,01 | 20,10 | 19,54 | 19,83 | -3,78% | 274.052,00 |
| 05.03.2026 | 20,47 | 20,67 | 20,11 | 20,61 | -0,77% | 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 |
| 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% | 80.358,00 |