134,400$
-0,54%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 137,01 | 137,96 | 132,15 | 134,35 | -0,58% | 39.625,00 |
| 23.10.2025 | 134,04 | 135,85 | 131,66 | 135,13 | 0,59% | 73.550,00 |
| 22.10.2025 | 135,63 | 136,00 | 131,11 | 134,34 | -0,75% | 112.477,00 |
| 21.10.2025 | 135,68 | 136,34 | 132,91 | 135,36 | -0,02% | 77.699,00 |
| 20.10.2025 | 133,50 | 135,52 | 133,03 | 135,39 | 2,17% | 68.859,00 |
| 17.10.2025 | 131,55 | 132,89 | 130,60 | 132,52 | 0,65% | 76.825,00 |
| 16.10.2025 | 129,80 | 131,69 | 127,74 | 131,66 | 2,22% | 83.340,00 |
| 15.10.2025 | 127,95 | 129,01 | 126,46 | 128,80 | 1,13% | 94.490,00 |
| 14.10.2025 | 124,06 | 127,36 | 123,79 | 127,36 | 1,79% | 54.632,00 |
| 13.10.2025 | 122,12 | 125,33 | 120,83 | 125,12 | 4,15% | 115.672,00 |
| 10.10.2025 | 123,07 | 123,23 | 119,23 | 120,13 | -1,78% | 62.710,00 |
| 09.10.2025 | 123,89 | 124,98 | 122,00 | 122,31 | -1,39% | 58.471,00 |
| 08.10.2025 | 125,01 | 125,43 | 123,87 | 124,04 | 0,06% | 50.719,00 |
| 07.10.2025 | 126,40 | 127,49 | 123,11 | 123,96 | -2,28% | 77.889,00 |
| 06.10.2025 | 129,69 | 130,08 | 125,19 | 126,85 | -1,75% | 86.890,00 |
| 03.10.2025 | 130,51 | 132,34 | 128,55 | 129,11 | -1,07% | 9.074,00 |
| 02.10.2025 | 131,93 | 131,93 | 128,84 | 130,50 | -0,47% | 93.499,00 |
| 01.10.2025 | 131,41 | 132,95 | 128,84 | 131,12 | -0,36% | 89.864,00 |
| 30.09.2025 | 129,81 | 132,06 | 129,81 | 131,59 | 1,36% | 168.407,00 |
| 29.09.2025 | 129,97 | 131,00 | 128,89 | 129,82 | 0,03% | 85.903,00 |
| 26.09.2025 | 127,04 | 130,56 | 126,28 | 129,78 | 1,93% | 85.951,00 |
| 25.09.2025 | 124,53 | 127,88 | 123,50 | 127,33 | 1,18% | 86.097,00 |
| 24.09.2025 | 128,61 | 131,00 | 124,37 | 125,84 | -1,43% | 153.418,00 |
| 23.09.2025 | 129,77 | 131,10 | 127,64 | 127,66 | -1,98% | 93.608,00 |
| 22.09.2025 | 127,63 | 130,44 | 127,58 | 130,24 | 2,04% | 114.773,00 |
| 19.09.2025 | 128,70 | 129,30 | 126,90 | 127,63 | -0,12% | 167.121,00 |
| 18.09.2025 | 127,98 | 129,19 | 125,95 | 127,78 | -0,02% | 86.731,00 |
| 17.09.2025 | 129,66 | 132,11 | 127,43 | 127,80 | -0,96% | 118.675,00 |
| 16.09.2025 | 129,67 | 130,34 | 128,20 | 129,04 | -0,48% | 94.004,00 |
| 15.09.2025 | 126,55 | 129,99 | 126,55 | 129,66 | 2,34% | 109.567,00 |
| 12.09.2025 | 127,38 | 129,25 | 126,22 | 126,70 | -1,15% | 97.526,00 |
| 11.09.2025 | 125,24 | 128,48 | 124,32 | 128,18 | 3,01% | 100.866,00 |
| 10.09.2025 | 123,25 | 126,30 | 123,03 | 124,43 | 0,96% | 97.583,00 |
| 09.09.2025 | 122,62 | 123,82 | 119,42 | 123,25 | 0,51% | 149.996,00 |
| 08.09.2025 | 123,05 | 124,93 | 122,01 | 122,62 | -0,36% | 101.798,00 |
| 05.09.2025 | 122,58 | 124,43 | 121,22 | 123,06 | 1,71% | 130.477,00 |
| 04.09.2025 | 120,62 | 121,14 | 118,66 | 120,99 | 0,32% | 132.887,00 |
| 03.09.2025 | 123,02 | 124,66 | 120,57 | 120,61 | -2,05% | 166.983,00 |
| 02.09.2025 | 123,22 | 126,05 | 122,79 | 123,14 | -2,21% | 93.275,00 |
| 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 |