125,450$
-0,56%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 125,90 | 127,61 | 124,53 | 125,06 | -0,87% | 140.074,00 |
| 25.03.2026 | 124,79 | 126,85 | 121,87 | 126,16 | 2,31% | 147.179,00 |
| 24.03.2026 | 119,29 | 124,37 | 118,35 | 123,31 | 2,75% | 148.311,00 |
| 23.03.2026 | 121,30 | 124,93 | 118,20 | 120,01 | 1,30% | 255.890,00 |
| 20.03.2026 | 118,52 | 118,99 | 115,31 | 118,47 | 0,03% | 443.697,00 |
| 19.03.2026 | 118,51 | 120,38 | 115,80 | 118,43 | -1,02% | 138.123,00 |
| 18.03.2026 | 123,10 | 127,08 | 118,08 | 119,65 | -3,11% | 150.678,00 |
| 17.03.2026 | 127,17 | 130,59 | 123,47 | 123,49 | -2,65% | 180.137,00 |
| 16.03.2026 | 120,52 | 128,64 | 120,52 | 126,85 | 6,39% | 203.052,00 |
| 13.03.2026 | 116,74 | 121,44 | 116,74 | 119,23 | 2,27% | 109.363,00 |
| 12.03.2026 | 115,34 | 117,37 | 113,02 | 116,58 | -1,03% | 107.937,00 |
| 11.03.2026 | 117,88 | 118,34 | 115,15 | 117,79 | -0,22% | 88.247,00 |
| 10.03.2026 | 118,61 | 121,34 | 116,96 | 118,05 | -0,77% | 131.421,00 |
| 09.03.2026 | 115,04 | 119,65 | 113,26 | 118,97 | 1,29% | 113.048,00 |
| 06.03.2026 | 118,09 | 118,75 | 115,53 | 117,45 | -3,29% | 83.670,00 |
| 05.03.2026 | 125,83 | 128,58 | 120,72 | 121,45 | -5,02% | 86.337,00 |
| 04.03.2026 | 125,67 | 128,72 | 123,61 | 127,87 | 2,65% | 81.289,00 |
| 03.03.2026 | 121,46 | 125,42 | 119,87 | 124,57 | -0,73% | 132.023,00 |
| 02.03.2026 | 111,94 | 126,72 | 111,94 | 125,48 | 9,92% | 166.387,00 |
| 27.02.2026 | 111,92 | 114,90 | 111,15 | 114,16 | 0,17% | 96.124,00 |
| 26.02.2026 | 113,00 | 114,26 | 111,86 | 113,97 | 0,99% | 54.618,00 |
| 25.02.2026 | 113,15 | 114,36 | 111,89 | 112,85 | 1,05% | 49.891,00 |
| 24.02.2026 | 108,17 | 112,21 | 108,17 | 111,68 | 3,89% | 60.501,00 |
| 23.02.2026 | 107,73 | 107,73 | 105,01 | 107,50 | -1,26% | 58.649,00 |
| 20.02.2026 | 107,51 | 109,37 | 106,59 | 108,87 | 1,30% | 60.869,00 |
| 19.02.2026 | 104,84 | 107,58 | 104,70 | 107,47 | 1,57% | 60.960,00 |
| 18.02.2026 | 105,75 | 107,81 | 104,38 | 105,81 | 0,17% | 55.976,00 |
| 17.02.2026 | 107,07 | 107,51 | 104,31 | 105,63 | -2,61% | 91.595,00 |
| 13.02.2026 | 105,00 | 109,03 | 105,00 | 108,46 | 3,36% | 115.218,00 |
| 12.02.2026 | 108,15 | 109,99 | 104,00 | 104,93 | -2,63% | 93.589,00 |
| 11.02.2026 | 107,86 | 110,28 | 105,01 | 107,76 | 0,22% | 178.297,00 |
| 10.02.2026 | 107,16 | 109,02 | 106,39 | 107,52 | -0,23% | 163.059,00 |
| 09.02.2026 | 108,73 | 111,04 | 107,44 | 107,77 | -0,72% | 108.327,00 |
| 06.02.2026 | 109,05 | 112,62 | 108,28 | 108,55 | 1,45% | 108.657,00 |
| 05.02.2026 | 113,50 | 114,75 | 106,31 | 107,00 | -6,35% | 126.076,00 |
| 04.02.2026 | 119,16 | 119,77 | 112,56 | 114,26 | -3,28% | 86.222,00 |
| 03.02.2026 | 123,55 | 126,08 | 115,44 | 118,13 | -4,43% | 79.236,00 |
| 02.02.2026 | 120,55 | 125,88 | 120,55 | 123,61 | 2,56% | 100.225,00 |
| 30.01.2026 | 121,84 | 123,51 | 120,07 | 120,53 | -2,66% | 103.933,00 |
| 29.01.2026 | 123,59 | 125,28 | 120,78 | 123,82 | 0,98% | 92.636,00 |
| 28.01.2026 | 126,36 | 126,43 | 121,83 | 122,62 | -2,94% | 52.843,00 |
| 27.01.2026 | 128,24 | 128,79 | 125,26 | 126,34 | -1,70% | 81.556,00 |
| 26.01.2026 | 128,34 | 130,48 | 128,19 | 128,52 | 0,50% | 131.488,00 |
| 23.01.2026 | 130,77 | 132,29 | 127,68 | 127,89 | -2,35% | 75.811,00 |
| 22.01.2026 | 127,44 | 130,96 | 127,44 | 130,96 | 3,17% | 96.386,00 |
| 21.01.2026 | 128,31 | 128,83 | 126,03 | 126,94 | 0,02% | 67.223,00 |
| 20.01.2026 | 128,78 | 131,67 | 126,76 | 126,91 | -3,59% | 74.589,00 |
| 16.01.2026 | 132,06 | 134,43 | 129,38 | 131,63 | 0,27% | 75.138,00 |
| 15.01.2026 | 129,34 | 133,51 | 125,99 | 131,28 | 2,25% | 71.336,00 |
| 14.01.2026 | 131,75 | 131,99 | 126,87 | 128,38 | -2,49% | 77.049,00 |
| 13.01.2026 | 131,69 | 132,82 | 129,41 | 131,67 | 0,12% | 68.519,00 |
| 12.01.2026 | 130,40 | 132,44 | 128,67 | 131,51 | 0,82% | 90.595,00 |
| 09.01.2026 | 127,71 | 130,76 | 126,15 | 130,44 | 2,47% | 67.165,00 |
| 08.01.2026 | 126,11 | 128,75 | 124,62 | 127,29 | -0,05% | 123.536,00 |
| 07.01.2026 | 127,00 | 129,06 | 126,38 | 127,36 | 0,00% | 81.232,00 |
| 06.01.2026 | 123,90 | 127,95 | 122,19 | 127,36 | 2,14% | 68.662,00 |
| 05.01.2026 | 121,48 | 129,09 | 121,48 | 124,69 | 3,08% | 182.332,00 |
| 02.01.2026 | 120,00 | 122,71 | 119,96 | 120,96 | 1,02% | 85.787,00 |
| 31.12.2025 | 123,38 | 123,84 | 118,57 | 119,74 | -2,76% | 102.575,00 |
| 30.12.2025 | 124,45 | 128,13 | 122,97 | 123,14 | -1,54% | 117.273,00 |
| 29.12.2025 | 126,42 | 128,07 | 123,76 | 125,06 | -1,29% | 48.360,00 |
| 26.12.2025 | 127,49 | 128,55 | 125,71 | 126,70 | -0,43% | 57.763,00 |
| 24.12.2025 | 129,07 | 129,08 | 126,59 | 127,25 | -1,76% | 35.392,00 |
| 23.12.2025 | 128,76 | 131,38 | 128,07 | 129,53 | 0,22% | 57.721,00 |
| 22.12.2025 | 127,36 | 130,83 | 127,01 | 129,24 | 1,32% | 59.785,00 |
| 19.12.2025 | 126,53 | 128,19 | 125,49 | 127,56 | 0,36% | 153.463,00 |
| 18.12.2025 | 126,82 | 130,11 | 124,34 | 127,10 | 1,00% | 90.471,00 |
| 17.12.2025 | 125,78 | 126,63 | 123,45 | 125,84 | -0,16% | 64.739,00 |
| 16.12.2025 | 125,86 | 128,54 | 124,09 | 126,04 | 0,75% | 85.144,00 |
| 15.12.2025 | 130,92 | 132,19 | 123,10 | 125,10 | -4,37% | 127.408,00 |
| 12.12.2025 | 130,05 | 130,98 | 128,97 | 130,82 | 0,42% | 68.355,00 |
| 11.12.2025 | 127,21 | 131,47 | 127,21 | 130,27 | 2,56% | 75.463,00 |
| 10.12.2025 | 121,74 | 127,55 | 121,74 | 127,02 | 4,42% | 90.109,00 |
| 09.12.2025 | 121,51 | 124,40 | 121,41 | 121,64 | 0,75% | 62.509,00 |
| 08.12.2025 | 121,64 | 124,07 | 120,24 | 120,73 | -0,59% | 60.278,00 |
| 05.12.2025 | 121,06 | 122,68 | 120,27 | 121,45 | 0,92% | 60.191,00 |
| 04.12.2025 | 119,76 | 120,82 | 118,14 | 120,34 | 1,07% | 59.055,00 |
| 03.12.2025 | 118,02 | 119,97 | 117,06 | 119,07 | 1,70% | 56.594,00 |
| 02.12.2025 | 118,87 | 119,86 | 116,76 | 117,08 | -0,47% | 106.763,00 |
| 01.12.2025 | 119,82 | 122,10 | 117,48 | 117,63 | -3,24% | 69.134,00 |
| 28.11.2025 | 121,96 | 121,96 | 119,87 | 121,57 | 0,37% | 34.935,00 |
| 26.11.2025 | 122,68 | 123,43 | 118,65 | 121,12 | -1,74% | 86.042,00 |
| 25.11.2025 | 122,01 | 125,00 | 120,30 | 123,27 | 1,70% | 60.448,00 |
| 24.11.2025 | 119,00 | 121,71 | 119,00 | 121,21 | 1,89% | 52.400,00 |
| 21.11.2025 | 116,72 | 120,25 | 116,72 | 118,96 | 1,98% | 65.918,00 |
| 20.11.2025 | 119,92 | 121,67 | 116,28 | 116,65 | -1,39% | 80.835,00 |
| 19.11.2025 | 116,56 | 119,08 | 116,28 | 118,29 | 1,91% | 48.657,00 |
| 18.11.2025 | 116,53 | 117,52 | 115,54 | 116,07 | -0,49% | 52.489,00 |
| 17.11.2025 | 119,46 | 119,58 | 116,64 | 116,64 | -2,34% | 57.948,00 |
| 14.11.2025 | 118,17 | 119,61 | 117,09 | 119,44 | 0,65% | 42.868,00 |
| 13.11.2025 | 122,48 | 122,48 | 118,40 | 118,67 | -3,04% | 47.292,00 |
| 12.11.2025 | 120,09 | 123,19 | 119,70 | 122,39 | 2,75% | 57.719,00 |
| 11.11.2025 | 119,27 | 120,24 | 118,79 | 119,12 | -0,19% | 37.977,00 |
| 10.11.2025 | 117,58 | 120,24 | 116,50 | 119,35 | 3,15% | 45.500,00 |
| 07.11.2025 | 114,28 | 116,14 | 113,55 | 115,70 | 1,23% | 61.918,00 |
| 06.11.2025 | 112,97 | 114,91 | 112,41 | 114,29 | 0,63% | 84.452,00 |
| 05.11.2025 | 111,22 | 114,44 | 111,22 | 113,58 | 2,27% | 126.068,00 |
| 04.11.2025 | 111,92 | 112,25 | 108,95 | 111,06 | -1,69% | 110.084,00 |
| 03.11.2025 | 116,26 | 116,57 | 112,62 | 112,97 | -3,63% | 123.123,00 |
| 31.10.2025 | 122,27 | 123,69 | 117,04 | 117,22 | -4,39% | 120.844,00 |