Loma Negra Compania Industrial Argentina Sociedad Anonima
[WKN: A2H5T5 | ISIN: US54150E1047]
Aktienkurse
9,724$
0,87%
Echtzeit-Aktienkurs Loma Negra Compania Industrial Argentina Sociedad Anonima
Bid:
Ask:
Aktienkurse zur Loma Negra Compania Industrial Argentina Sociedad Anonima Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 9,61 | 9,76 | 9,49 | 9,75 | 1,14% | 358.782,00 |
| 24.08.2026 | 9,27 | 9,76 | 9,06 | 9,64 | 3,54% | 479.329,00 |
| 21.08.2026 | 9,39 | 9,55 | 9,26 | 9,31 | -0,11% | 378.739,00 |
| 20.08.2026 | 9,43 | 9,51 | 9,23 | 9,32 | -1,06% | 408.574,00 |
| 19.08.2026 | 9,33 | 9,49 | 9,25 | 9,42 | 2,17% | 406.815,00 |
| 18.08.2026 | 9,25 | 9,27 | 9,11 | 9,22 | -1,28% | 644.223,00 |
| 17.08.2026 | 9,47 | 9,49 | 9,26 | 9,34 | -1,06% | 368.226,00 |
| 14.08.2026 | 9,50 | 9,59 | 9,23 | 9,44 | -0,63% | 595.578,00 |
| 13.08.2026 | 9,60 | 9,82 | 9,42 | 9,50 | -1,86% | 619.132,00 |
| 12.08.2026 | 10,01 | 10,17 | 9,63 | 9,68 | -2,42% | 508.100,00 |
| 11.08.2026 | 10,46 | 10,46 | 9,84 | 9,92 | -3,97% | 671.981,00 |
| 10.08.2026 | 10,45 | 10,45 | 10,15 | 10,33 | -1,05% | 299.086,00 |
| 07.08.2026 | 11,03 | 11,03 | 10,21 | 10,44 | -3,24% | 912.681,00 |
| 06.08.2026 | 11,06 | 11,20 | 10,75 | 10,79 | -3,40% | 411.775,00 |
| 05.08.2026 | 11,12 | 11,22 | 11,02 | 11,17 | 1,27% | 210.582,00 |
| 04.08.2026 | 11,60 | 11,80 | 10,97 | 11,03 | -3,33% | 556.178,00 |
| 03.08.2026 | 11,50 | 11,72 | 11,25 | 11,41 | -0,61% | 205.614,00 |
| 31.07.2026 | 11,85 | 12,00 | 11,48 | 11,48 | -3,12% | 274.991,00 |
| 30.07.2026 | 11,69 | 11,90 | 11,52 | 11,85 | 3,04% | 412.358,00 |
| 29.07.2026 | 11,40 | 11,73 | 11,22 | 11,50 | 0,52% | 261.415,00 |
| 28.07.2026 | 11,53 | 11,58 | 11,22 | 11,44 | -1,55% | 397.006,00 |
| 27.07.2026 | 11,60 | 11,68 | 11,36 | 11,62 | 1,93% | 163.974,00 |
| 24.07.2026 | 11,98 | 11,98 | 11,29 | 11,40 | -4,36% | 245.095,00 |
| 23.07.2026 | 12,10 | 12,32 | 11,77 | 11,92 | -2,21% | 421.752,00 |
| 22.07.2026 | 11,56 | 12,37 | 11,54 | 12,19 | 5,82% | 802.319,00 |
| 21.07.2026 | 11,49 | 11,69 | 11,48 | 11,52 | 1,14% | 138.723,00 |
| 20.07.2026 | 11,22 | 11,47 | 11,06 | 11,39 | 1,24% | 277.153,00 |
| 17.07.2026 | 11,19 | 11,32 | 11,08 | 11,25 | -0,79% | 164.848,00 |
| 16.07.2026 | 11,55 | 11,68 | 11,27 | 11,34 | -2,41% | 268.215,00 |
| 15.07.2026 | 11,39 | 11,73 | 11,32 | 11,62 | 2,20% | 211.291,00 |
| 14.07.2026 | 11,17 | 11,60 | 11,13 | 11,37 | 1,97% | 468.331,00 |
| 13.07.2026 | 11,31 | 11,45 | 11,10 | 11,15 | -3,21% | 333.302,00 |
| 10.07.2026 | 11,03 | 11,55 | 11,03 | 11,52 | 5,21% | 318.383,00 |
| 09.07.2026 | 11,07 | 11,25 | 10,82 | 10,95 | -1,35% | 399.108,00 |
| 08.07.2026 | 11,15 | 11,29 | 11,03 | 11,10 | -1,94% | 514.562,00 |
| 07.07.2026 | 11,76 | 11,95 | 11,23 | 11,32 | -4,07% | 627.966,00 |
| 06.07.2026 | 11,90 | 12,19 | 11,53 | 11,80 | 0,34% | 476.790,00 |
| 02.07.2026 | 11,50 | 11,93 | 11,50 | 11,76 | 3,89% | 385.990,00 |
| 01.07.2026 | 11,32 | 11,52 | 11,01 | 11,32 | -1,14% | 335.942,00 |
| 30.06.2026 | 11,44 | 11,64 | 11,36 | 11,45 | -0,87% | 194.334,00 |
| 29.06.2026 | 11,68 | 11,75 | 11,35 | 11,55 | -0,09% | 296.114,00 |
| 26.06.2026 | 11,51 | 11,95 | 11,42 | 11,56 | -0,69% | 153.560,00 |
| 25.06.2026 | 11,53 | 11,71 | 11,19 | 11,64 | 1,75% | 295.435,00 |
| 24.06.2026 | 11,83 | 12,29 | 11,28 | 11,44 | -6,23% | 1.500.495,00 |
| 23.06.2026 | 11,71 | 12,26 | 11,69 | 12,20 | 2,43% | 437.848,00 |
| 22.06.2026 | 11,91 | 12,08 | 11,74 | 11,91 | 0,78% | 229.517,00 |
| 19.06.2026 | 11,94 | 11,95 | 11,81 | 11,82 | -2,25% | - |
| 18.06.2026 | 12,02 | 12,27 | 11,67 | 12,09 | 2,03% | 405.413,00 |
| 17.06.2026 | 12,07 | 12,34 | 11,71 | 11,85 | -1,74% | 390.999,00 |
| 16.06.2026 | 12,30 | 12,47 | 11,90 | 12,06 | -1,63% | 227.984,00 |
| 15.06.2026 | 12,55 | 12,74 | 12,19 | 12,26 | -2,31% | 308.998,00 |
| 12.06.2026 | 12,58 | 12,76 | 12,41 | 12,55 | -0,32% | 475.268,00 |
| 11.06.2026 | 11,38 | 12,67 | 11,38 | 12,59 | 10,83% | 646.570,00 |
| 10.06.2026 | 11,57 | 11,78 | 11,29 | 11,36 | -3,15% | 259.196,00 |
| 09.06.2026 | 11,18 | 11,77 | 11,09 | 11,73 | 6,73% | 516.056,00 |
| 08.06.2026 | 11,10 | 11,23 | 10,95 | 10,99 | -1,35% | 273.631,00 |
| 05.06.2026 | 11,36 | 11,46 | 10,99 | 11,14 | -2,11% | 231.401,00 |
| 04.06.2026 | 11,27 | 11,89 | 11,27 | 11,38 | 0,71% | 536.513,00 |
| 03.06.2026 | 11,44 | 11,66 | 11,29 | 11,30 | -1,99% | 394.112,00 |
| 02.06.2026 | 12,09 | 12,09 | 11,53 | 11,53 | -5,95% | 359.121,00 |
| 01.06.2026 | 12,02 | 12,65 | 12,00 | 12,26 | 2,17% | 1.470.285,00 |
| 29.05.2026 | 11,78 | 12,13 | 11,70 | 12,00 | 2,30% | 543.162,00 |
| 28.05.2026 | 11,85 | 12,18 | 11,71 | 11,73 | -1,10% | 408.553,00 |
| 27.05.2026 | 11,52 | 12,11 | 11,49 | 11,86 | 2,86% | 660.632,00 |
| 26.05.2026 | 11,17 | 11,57 | 11,10 | 11,53 | 5,30% | 327.056,00 |
| 22.05.2026 | 11,36 | 11,36 | 10,94 | 10,95 | -3,01% | 473.482,00 |
| 21.05.2026 | 10,69 | 11,40 | 10,60 | 11,29 | 4,54% | 740.903,00 |
| 20.05.2026 | 10,47 | 10,83 | 10,39 | 10,80 | 3,65% | 296.834,00 |
| 19.05.2026 | 10,85 | 10,85 | 10,40 | 10,42 | -4,23% | 437.663,00 |
| 18.05.2026 | 10,34 | 10,92 | 10,34 | 10,88 | 4,72% | 637.733,00 |
| 15.05.2026 | 10,70 | 10,90 | 10,34 | 10,39 | -3,71% | 442.267,00 |
| 14.05.2026 | 10,42 | 10,85 | 10,39 | 10,79 | 2,96% | 236.590,00 |
| 13.05.2026 | 10,61 | 10,73 | 10,33 | 10,48 | -1,23% | 729.949,00 |
| 12.05.2026 | 10,91 | 10,97 | 10,58 | 10,61 | -3,11% | 245.437,00 |
| 11.05.2026 | 10,99 | 11,23 | 10,86 | 10,95 | -0,64% | 377.895,00 |
| 08.05.2026 | 11,00 | 11,12 | 10,71 | 11,02 | -0,72% | 305.253,00 |
| 07.05.2026 | 11,84 | 11,90 | 11,08 | 11,10 | -5,13% | 299.890,00 |
| 06.05.2026 | 11,78 | 12,03 | 11,19 | 11,70 | 3,63% | 583.482,00 |
| 05.05.2026 | 10,99 | 11,29 | 10,69 | 11,29 | 7,83% | 563.525,00 |
| 04.05.2026 | 10,61 | 10,91 | 10,44 | 10,47 | -1,32% | 278.465,00 |
| 01.05.2026 | 11,07 | 11,11 | 10,50 | 10,61 | -3,89% | 226.703,00 |
| 30.04.2026 | 10,91 | 11,09 | 10,71 | 11,04 | 1,66% | 364.575,00 |
| 29.04.2026 | 10,95 | 11,15 | 10,82 | 10,86 | -2,25% | 211.376,00 |
| 28.04.2026 | 10,66 | 11,15 | 10,66 | 11,11 | 2,87% | 338.934,00 |
| 27.04.2026 | 11,09 | 11,34 | 10,79 | 10,80 | -2,88% | 385.148,00 |
| 24.04.2026 | 11,17 | 11,22 | 10,83 | 11,12 | -0,18% | 553.276,00 |
| 23.04.2026 | 11,60 | 11,62 | 11,01 | 11,14 | -2,88% | 378.727,00 |
| 22.04.2026 | 11,56 | 11,66 | 11,39 | 11,47 | -0,09% | 268.946,00 |
| 21.04.2026 | 11,69 | 11,82 | 11,43 | 11,48 | -1,46% | 134.545,00 |
| 20.04.2026 | 11,31 | 11,77 | 11,31 | 11,65 | 1,92% | 332.602,00 |
| 17.04.2026 | 11,54 | 11,61 | 11,31 | 11,43 | -0,78% | 385.985,00 |
| 16.04.2026 | 11,49 | 11,57 | 11,29 | 11,52 | 1,05% | 93.446,00 |
| 15.04.2026 | 11,59 | 11,59 | 11,30 | 11,40 | -1,64% | 162.088,00 |
| 14.04.2026 | 11,56 | 11,87 | 11,55 | 11,59 | 0,09% | 338.874,00 |
| 13.04.2026 | 11,47 | 11,91 | 11,36 | 11,58 | 0,17% | 282.528,00 |
| 10.04.2026 | 11,70 | 11,97 | 11,39 | 11,56 | -0,17% | 261.518,00 |
| 09.04.2026 | 11,49 | 11,78 | 11,22 | 11,58 | 0,17% | 633.625,00 |
| 08.04.2026 | 11,64 | 11,97 | 11,17 | 11,56 | 0,96% | 428.867,00 |
| 07.04.2026 | 11,60 | 11,70 | 11,10 | 11,45 | -0,09% | 459.571,00 |
| 06.04.2026 | 11,14 | 11,51 | 10,90 | 11,46 | 3,52% | 311.760,00 |