126,000$
-0,23%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 127,33 | 130,26 | 124,21 | 125,92 | -0,29% | 229.021,00 |
| 28.08.2025 | 124,66 | 127,02 | 124,46 | 126,29 | 1,42% | 128.827,00 |
| 27.08.2025 | 120,44 | 124,94 | 120,15 | 124,52 | 2,41% | 168.442,00 |
| 26.08.2025 | 120,06 | 122,19 | 119,82 | 121,59 | 1,77% | 103.234,00 |
| 25.08.2025 | 120,92 | 122,72 | 118,77 | 119,48 | -1,68% | 70.163,00 |
| 22.08.2025 | 115,22 | 123,76 | 115,00 | 121,52 | 6,33% | 142.835,00 |
| 21.08.2025 | 111,90 | 114,95 | 110,08 | 114,29 | 1,65% | 97.259,00 |
| 20.08.2025 | 114,64 | 114,64 | 111,88 | 112,44 | -2,31% | 111.055,00 |
| 19.08.2025 | 118,00 | 118,25 | 114,40 | 115,10 | -2,87% | 59.638,00 |
| 18.08.2025 | 116,83 | 118,96 | 114,66 | 118,50 | 1,03% | 100.333,00 |
| 15.08.2025 | 122,13 | 122,13 | 115,91 | 117,29 | -3,53% | 138.489,00 |
| 14.08.2025 | 121,54 | 122,91 | 120,27 | 121,58 | -0,99% | 181.031,00 |
| 13.08.2025 | 118,97 | 123,16 | 117,90 | 122,79 | 3,57% | 154.433,00 |
| 12.08.2025 | 114,07 | 119,06 | 112,78 | 118,56 | 4,88% | 144.384,00 |
| 11.08.2025 | 111,80 | 114,18 | 111,80 | 113,04 | 0,79% | 161.811,00 |
| 08.08.2025 | 107,00 | 112,79 | 107,00 | 112,15 | 5,47% | 116.634,00 |
| 07.08.2025 | 108,28 | 109,02 | 104,01 | 106,33 | -0,32% | 110.534,00 |
| 06.08.2025 | 106,27 | 106,84 | 104,28 | 106,67 | -0,03% | 114.151,00 |
| 05.08.2025 | 103,65 | 107,11 | 101,64 | 106,70 | 2,95% | 122.134,00 |
| 04.08.2025 | 99,53 | 105,44 | 98,83 | 103,64 | 4,67% | 169.736,00 |
| 01.08.2025 | 97,70 | 100,55 | 95,06 | 99,02 | -0,77% | 169.677,00 |
| 31.07.2025 | 109,26 | 109,26 | 94,77 | 99,79 | -10,50% | 315.584,00 |
| 30.07.2025 | 112,48 | 113,21 | 110,49 | 111,50 | -0,89% | 154.536,00 |
| 29.07.2025 | 109,79 | 113,40 | 109,76 | 112,50 | 3,62% | 160.205,00 |
| 28.07.2025 | 107,30 | 108,80 | 106,92 | 108,57 | 1,00% | 77.197,00 |
| 25.07.2025 | 108,26 | 109,33 | 107,11 | 107,49 | 0,01% | 97.042,00 |
| 24.07.2025 | 107,84 | 108,36 | 106,79 | 107,48 | -0,58% | 72.365,00 |
| 23.07.2025 | 108,46 | 108,94 | 107,25 | 108,11 | 0,62% | 75.257,00 |
| 22.07.2025 | 105,46 | 107,67 | 102,46 | 107,44 | 1,62% | 96.670,00 |
| 21.07.2025 | 104,81 | 106,47 | 104,75 | 105,73 | 0,90% | 85.217,00 |
| 18.07.2025 | 105,00 | 107,41 | 103,64 | 104,79 | 0,60% | 97.281,00 |
| 17.07.2025 | 101,92 | 104,63 | 101,92 | 104,17 | 2,18% | 92.227,00 |
| 16.07.2025 | 101,31 | 102,00 | 99,28 | 101,95 | 1,18% | 101.745,00 |
| 15.07.2025 | 101,84 | 102,64 | 100,69 | 100,76 | -0,53% | 129.688,00 |
| 14.07.2025 | 101,69 | 103,06 | 100,89 | 101,30 | -0,92% | 136.030,00 |
| 11.07.2025 | 101,89 | 103,79 | 100,68 | 102,24 | 0,25% | 111.901,00 |
| 10.07.2025 | 104,28 | 104,71 | 100,92 | 101,99 | -2,51% | 199.264,00 |
| 09.07.2025 | 102,17 | 104,85 | 101,72 | 104,62 | 2,60% | 195.429,00 |
| 08.07.2025 | 102,57 | 102,57 | 100,04 | 101,97 | 0,03% | 185.951,00 |
| 07.07.2025 | 103,67 | 105,80 | 101,76 | 101,94 | -2,73% | 149.242,00 |
| 03.07.2025 | 102,97 | 105,27 | 102,06 | 104,80 | 2,17% | 118.477,00 |
| 02.07.2025 | 101,98 | 104,37 | 100,61 | 102,57 | 0,30% | 198.242,00 |
| 01.07.2025 | 98,98 | 104,56 | 97,98 | 102,26 | 2,46% | 239.849,00 |
| 30.06.2025 | 99,24 | 100,15 | 96,90 | 99,80 | 1,18% | 274.515,00 |
| 27.06.2025 | 100,80 | 101,71 | 98,21 | 98,64 | -1,69% | 362.803,00 |
| 26.06.2025 | 98,88 | 101,20 | 97,52 | 100,34 | 1,33% | 239.993,00 |
| 25.06.2025 | 99,48 | 99,90 | 97,27 | 99,02 | 0,02% | 187.954,00 |
| 24.06.2025 | 97,60 | 99,06 | 97,10 | 99,00 | 1,44% | 153.566,00 |
| 23.06.2025 | 94,57 | 97,80 | 94,02 | 97,59 | 2,56% | 163.498,00 |
| 20.06.2025 | 99,28 | 99,28 | 94,41 | 95,15 | -3,71% | 521.403,00 |
| 18.06.2025 | 100,10 | 101,74 | 98,29 | 98,82 | -1,95% | 187.857,00 |
| 17.06.2025 | 99,71 | 102,42 | 99,66 | 100,79 | 0,43% | 222.786,00 |
| 16.06.2025 | 98,37 | 101,32 | 98,37 | 100,36 | 2,57% | 161.436,00 |
| 13.06.2025 | 99,13 | 100,70 | 97,23 | 97,85 | -1,85% | 133.526,00 |
| 12.06.2025 | 99,81 | 101,22 | 98,11 | 99,69 | 0,23% | 133.246,00 |
| 11.06.2025 | 100,52 | 104,06 | 99,21 | 99,46 | -0,80% | 256.427,00 |
| 10.06.2025 | 102,64 | 103,82 | 99,41 | 100,26 | -2,32% | 271.288,00 |
| 09.06.2025 | 107,15 | 107,15 | 101,50 | 102,64 | -3,31% | 347.535,00 |
| 06.06.2025 | 107,58 | 107,58 | 105,22 | 106,15 | -0,14% | 233.032,00 |
| 05.06.2025 | 106,18 | 106,79 | 104,04 | 106,30 | 0,45% | 80.328,00 |
| 04.06.2025 | 107,13 | 107,91 | 105,45 | 105,82 | -1,12% | 65.063,00 |
| 03.06.2025 | 102,01 | 107,73 | 101,57 | 107,02 | 4,81% | 103.988,00 |
| 02.06.2025 | 103,02 | 104,02 | 100,50 | 102,11 | -0,65% | 96.048,00 |
| 30.05.2025 | 102,60 | 103,00 | 100,41 | 102,78 | -0,29% | 224.188,00 |
| 29.05.2025 | 104,04 | 104,81 | 102,71 | 103,08 | -0,87% | 195.488,00 |
| 28.05.2025 | 104,88 | 104,88 | 102,33 | 103,98 | -1,23% | 51.792,00 |
| 27.05.2025 | 103,48 | 105,77 | 103,48 | 105,27 | 2,57% | 60.561,00 |
| 23.05.2025 | 103,23 | 103,74 | 102,31 | 102,63 | -1,89% | 69.273,00 |
| 22.05.2025 | 104,03 | 105,23 | 102,66 | 104,61 | 0,31% | 56.649,00 |
| 21.05.2025 | 102,84 | 104,94 | 102,72 | 104,29 | 0,07% | 79.165,00 |
| 20.05.2025 | 104,07 | 104,50 | 103,12 | 104,22 | -0,73% | 68.163,00 |
| 19.05.2025 | 103,11 | 105,32 | 101,87 | 104,99 | 1,03% | 48.797,00 |
| 16.05.2025 | 101,87 | 105,28 | 100,00 | 103,92 | 1,68% | 110.535,00 |
| 15.05.2025 | 102,87 | 103,58 | 101,51 | 102,20 | -1,15% | 96.373,00 |
| 14.05.2025 | 102,88 | 105,18 | 102,10 | 103,39 | 0,51% | 93.150,00 |
| 13.05.2025 | 100,31 | 103,57 | 100,31 | 102,87 | 3,38% | 104.201,00 |
| 12.05.2025 | 102,63 | 104,80 | 98,05 | 99,51 | 0,53% | 76.502,00 |
| 09.05.2025 | 99,38 | 99,45 | 96,41 | 98,99 | -0,46% | 77.836,00 |
| 08.05.2025 | 98,73 | 100,75 | 97,07 | 99,45 | 2,28% | 63.018,00 |
| 07.05.2025 | 98,86 | 99,21 | 96,51 | 97,23 | -1,33% | 55.318,00 |
| 06.05.2025 | 98,89 | 100,18 | 97,23 | 98,54 | -1,00% | 47.456,00 |
| 05.05.2025 | 98,47 | 101,69 | 98,47 | 99,54 | -0,27% | 55.581,00 |
| 02.05.2025 | 98,48 | 100,83 | 98,20 | 99,81 | 1,85% | 98.401,00 |
| 01.05.2025 | 93,22 | 98,69 | 91,04 | 98,00 | 4,72% | 135.061,00 |
| 30.04.2025 | 91,64 | 94,16 | 91,15 | 93,59 | -0,18% | 86.320,00 |
| 29.04.2025 | 92,28 | 93,87 | 91,06 | 93,75 | 1,32% | 119.284,00 |
| 28.04.2025 | 91,99 | 94,21 | 90,85 | 92,53 | 0,14% | 72.011,00 |
| 25.04.2025 | 93,85 | 94,00 | 91,00 | 92,40 | -2,16% | 66.240,00 |
| 24.04.2025 | 89,82 | 94,70 | 89,16 | 94,44 | 4,85% | 78.980,00 |
| 23.04.2025 | 90,92 | 92,34 | 88,88 | 90,07 | 1,90% | 99.194,00 |
| 22.04.2025 | 88,12 | 89,17 | 87,17 | 88,39 | 1,87% | 57.222,00 |
| 21.04.2025 | 89,98 | 90,34 | 85,60 | 86,77 | -4,49% | 62.987,00 |
| 17.04.2025 | 91,67 | 91,80 | 90,39 | 90,85 | -0,99% | 68.333,00 |
| 16.04.2025 | 91,49 | 92,09 | 89,99 | 91,76 | -0,83% | 76.845,00 |
| 15.04.2025 | 92,88 | 94,51 | 91,68 | 92,53 | -0,61% | 115.881,00 |
| 14.04.2025 | 93,80 | 95,36 | 92,74 | 93,10 | 1,60% | 62.521,00 |
| 11.04.2025 | 89,65 | 91,97 | 88,01 | 91,63 | 1,57% | 63.539,00 |
| 10.04.2025 | 90,93 | 91,87 | 88,04 | 90,21 | -3,08% | 57.016,00 |
| 09.04.2025 | 84,10 | 95,54 | 84,10 | 93,08 | 8,74% | 105.032,00 |
| 08.04.2025 | 88,16 | 90,46 | 83,91 | 85,60 | 0,50% | 86.720,00 |