45,965$
-0,40%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 45,71 | 46,15 | 45,71 | 46,15 | 1,20% | 758,00 |
| 07.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,19% | 455,00 |
| 06.05.2025 | 46,45 | 46,45 | 45,95 | 46,15 | 1,74% | 2.451,00 |
| 02.05.2025 | 45,36 | 45,45 | 45,23 | 45,36 | -0,19% | 2.559,00 |
| 01.05.2025 | 45,11 | 45,59 | 44,69 | 45,45 | -1,46% | 5.845,00 |
| 30.04.2025 | 46,18 | 46,97 | 46,08 | 46,12 | -1,84% | 3.161,00 |
| 29.04.2025 | 46,93 | 46,98 | 46,93 | 46,98 | 1,03% | 950,00 |
| 28.04.2025 | 47,10 | 47,10 | 46,32 | 46,51 | -0,80% | 1.894,00 |
| 25.04.2025 | 45,90 | 46,99 | 45,90 | 46,88 | 2,51% | 2.668,00 |
| 24.04.2025 | 45,40 | 45,73 | 45,35 | 45,73 | 1,48% | 5.182,00 |
| 23.04.2025 | 45,60 | 45,60 | 45,07 | 45,07 | 0,14% | 3.748,00 |
| 22.04.2025 | 45,35 | 45,55 | 45,00 | 45,00 | -0,87% | 1.064,00 |
| 21.04.2025 | 45,40 | 45,40 | 44,70 | 45,40 | 1,95% | 339,00 |
| 17.04.2025 | 45,22 | 45,22 | 44,51 | 44,53 | -1,21% | 2.500,00 |
| 16.04.2025 | 44,18 | 45,19 | 44,11 | 45,07 | 1,28% | 2.233,00 |
| 15.04.2025 | 45,31 | 45,31 | 44,28 | 44,50 | 0,00% | 5.545,00 |
| 14.04.2025 | 45,44 | 45,44 | 44,50 | 44,50 | 0,46% | 551,00 |
| 11.04.2025 | 44,59 | 44,99 | 43,94 | 44,30 | -0,55% | 1.716,00 |
| 10.04.2025 | 45,27 | 45,27 | 44,54 | 44,54 | -1,36% | 5.287,00 |
| 09.04.2025 | 45,09 | 45,16 | 44,35 | 45,15 | -0,34% | 4.393,00 |
| 08.04.2025 | 45,31 | 45,31 | 45,31 | 45,31 | -1,09% | 356,00 |
| 07.04.2025 | 45,01 | 45,81 | 45,00 | 45,81 | 1,04% | 2.721,00 |
| 04.04.2025 | 45,65 | 46,00 | 45,34 | 45,34 | -0,37% | 16.465,00 |
| 03.04.2025 | 45,40 | 45,93 | 45,23 | 45,51 | -1,07% | 4.025,00 |
| 02.04.2025 | 45,88 | 46,19 | 45,55 | 46,00 | 0,28% | 3.078,00 |
| 01.04.2025 | 45,71 | 46,12 | 45,71 | 45,87 | 0,59% | 5.210,00 |
| 31.03.2025 | 46,07 | 46,07 | 45,01 | 45,60 | -1,85% | 27.339,00 |
| 28.03.2025 | 46,52 | 46,52 | 46,38 | 46,46 | 0,00% | 1.455,00 |
| 27.03.2025 | 46,75 | 46,75 | 46,39 | 46,46 | -0,09% | 5.561,00 |
| 26.03.2025 | 47,40 | 47,40 | 46,36 | 46,50 | -2,35% | 11.127,00 |
| 25.03.2025 | 48,10 | 48,10 | 47,28 | 47,62 | -0,75% | 4.003,00 |
| 24.03.2025 | 47,90 | 47,98 | 47,90 | 47,98 | 0,15% | 1.732,00 |
| 20.03.2025 | 47,95 | 47,98 | 47,91 | 47,91 | 0,00% | 832,00 |
| 19.03.2025 | 47,90 | 47,94 | 47,90 | 47,91 | 0,21% | 1.019,00 |
| 18.03.2025 | 47,86 | 47,86 | 47,81 | 47,81 | -0,27% | 400,00 |
| 17.03.2025 | 47,73 | 47,94 | 47,50 | 47,94 | 0,67% | 767,00 |
| 14.03.2025 | 47,64 | 47,81 | 47,50 | 47,62 | -0,23% | 2.142,00 |
| 13.03.2025 | 47,73 | 47,73 | 47,73 | 47,73 | -0,13% | 155,00 |
| 12.03.2025 | 47,50 | 47,79 | 47,50 | 47,79 | 0,61% | 1.159,00 |
| 11.03.2025 | 47,73 | 47,82 | 47,30 | 47,50 | 0,11% | 3.257,00 |
| 10.03.2025 | 47,27 | 47,45 | 47,27 | 47,45 | -0,24% | 1.571,00 |
| 05.03.2025 | 47,65 | 47,85 | 47,30 | 47,57 | -0,60% | 3.088,00 |
| 03.03.2025 | 47,65 | 47,85 | 47,65 | 47,85 | 0,42% | 1.094,00 |
| 28.02.2025 | 47,52 | 47,75 | 47,52 | 47,65 | -0,05% | 1.594,00 |
| 27.02.2025 | 47,53 | 47,68 | 47,53 | 47,68 | 0,79% | 1.396,00 |
| 26.02.2025 | 47,02 | 47,30 | 47,02 | 47,30 | 0,32% | 730,00 |
| 25.02.2025 | 46,56 | 47,15 | 46,56 | 47,15 | 1,07% | 809,00 |
| 24.02.2025 | 46,83 | 46,83 | 46,43 | 46,65 | -0,81% | 2.599,00 |
| 21.02.2025 | 46,83 | 47,03 | 46,23 | 47,03 | 0,30% | 3.558,00 |
| 20.02.2025 | 47,00 | 47,00 | 46,53 | 46,89 | -0,10% | 3.096,00 |
| 19.02.2025 | 47,00 | 47,07 | 46,01 | 46,94 | 0,25% | 6.840,00 |
| 18.02.2025 | 47,08 | 47,08 | 46,82 | 46,82 | -0,39% | 2.279,00 |
| 14.02.2025 | 47,15 | 47,15 | 47,00 | 47,00 | -0,24% | 1.055,00 |
| 13.02.2025 | 47,20 | 47,29 | 47,08 | 47,12 | 0,01% | 1.947,00 |
| 11.02.2025 | 47,25 | 47,25 | 47,00 | 47,11 | -0,15% | 2.586,00 |
| 10.02.2025 | 47,16 | 47,20 | 47,16 | 47,18 | 0,38% | 1.345,00 |
| 07.02.2025 | 47,01 | 47,13 | 47,00 | 47,00 | -0,41% | 1.853,00 |
| 06.02.2025 | 47,35 | 47,35 | 47,00 | 47,19 | -0,85% | 1.179,00 |
| 05.02.2025 | 47,10 | 47,60 | 47,06 | 47,60 | 1,08% | 1.154,00 |
| 04.02.2025 | 47,40 | 47,40 | 47,09 | 47,09 | 0,09% | 1.595,00 |
| 03.02.2025 | 47,21 | 47,25 | 47,05 | 47,05 | -0,32% | 1.146,00 |
| 31.01.2025 | 47,25 | 48,19 | 47,00 | 47,20 | -0,94% | 5.611,00 |
| 30.01.2025 | 47,94 | 47,94 | 47,65 | 47,65 | -0,96% | 967,00 |
| 29.01.2025 | 47,49 | 48,11 | 47,49 | 48,11 | 1,09% | 2.363,00 |
| 28.01.2025 | 48,18 | 48,23 | 47,59 | 47,59 | -0,33% | 4.778,00 |
| 27.01.2025 | 47,71 | 48,20 | 47,50 | 47,75 | -0,16% | 3.792,00 |
| 24.01.2025 | 47,79 | 47,94 | 47,64 | 47,83 | -0,36% | 3.221,00 |
| 23.01.2025 | 48,00 | 48,00 | 47,65 | 48,00 | 0,29% | 3.981,00 |
| 22.01.2025 | 47,90 | 48,10 | 47,80 | 47,86 | 0,21% | 4.373,00 |
| 21.01.2025 | 48,10 | 48,13 | 47,76 | 47,76 | -0,08% | 3.209,00 |
| 17.01.2025 | 48,40 | 48,40 | 47,63 | 47,80 | -0,20% | 5.628,00 |
| 16.01.2025 | 48,78 | 48,81 | 47,90 | 47,90 | -1,76% | 4.590,00 |
| 15.01.2025 | 48,25 | 48,76 | 48,20 | 48,76 | 1,57% | 2.012,00 |
| 14.01.2025 | 47,62 | 48,02 | 47,62 | 48,00 | 0,96% | 2.531,00 |
| 13.01.2025 | 47,84 | 47,84 | 47,40 | 47,55 | -0,74% | 6.580,00 |
| 10.01.2025 | 48,04 | 48,60 | 47,86 | 47,90 | -2,00% | 2.073,00 |
| 08.01.2025 | 48,26 | 48,88 | 47,80 | 48,88 | 1,62% | 1.088,00 |
| 07.01.2025 | 48,46 | 48,50 | 48,10 | 48,10 | -1,29% | 1.637,00 |
| 06.01.2025 | 48,32 | 48,87 | 48,04 | 48,73 | 0,84% | 1.814,00 |
| 03.01.2025 | 47,78 | 48,41 | 47,51 | 48,33 | -0,09% | 3.236,00 |
| 02.01.2025 | 48,26 | 48,60 | 48,26 | 48,37 | -0,78% | 4.301,00 |
| 31.12.2024 | 47,98 | 48,75 | 47,88 | 48,75 | 2,57% | 1.609,00 |
| 30.12.2024 | 47,91 | 47,91 | 47,50 | 47,53 | 0,08% | 2.490,00 |
| 27.12.2024 | 48,16 | 48,16 | 47,15 | 47,49 | -1,68% | 4.718,00 |
| 26.12.2024 | 48,50 | 48,50 | 48,30 | 48,30 | -0,35% | 4.225,00 |
| 24.12.2024 | 48,82 | 48,82 | 48,47 | 48,47 | -0,72% | 810,00 |
| 23.12.2024 | 48,01 | 48,82 | 48,01 | 48,82 | 0,79% | 1.378,00 |
| 20.12.2024 | 49,10 | 49,10 | 48,39 | 48,44 | -2,07% | 4.729,00 |
| 19.12.2024 | 49,16 | 49,99 | 49,16 | 49,47 | -0,07% | 1.811,00 |
| 18.12.2024 | 49,15 | 49,76 | 49,15 | 49,50 | -0,11% | 2.531,00 |
| 17.12.2024 | 49,63 | 49,74 | 49,21 | 49,56 | -0,60% | 3.659,00 |
| 16.12.2024 | 50,88 | 50,88 | 49,74 | 49,86 | -0,29% | 2.964,00 |
| 13.12.2024 | 49,95 | 50,12 | 49,95 | 50,00 | 0,60% | 1.185,00 |
| 12.12.2024 | 49,35 | 50,19 | 49,35 | 49,70 | -0,34% | 3.777,00 |
| 11.12.2024 | 49,73 | 49,88 | 49,66 | 49,87 | 0,69% | 1.549,00 |
| 10.12.2024 | 49,53 | 50,62 | 49,53 | 49,53 | -0,90% | 1.119,00 |
| 09.12.2024 | 49,95 | 50,17 | 49,84 | 49,98 | 0,60% | 1.528,00 |
| 06.12.2024 | 49,77 | 49,77 | 49,68 | 49,68 | -0,13% | 513,00 |
| 05.12.2024 | 49,81 | 49,90 | 49,47 | 49,75 | -0,30% | 4.249,00 |
| 04.12.2024 | 49,90 | 49,90 | 49,90 | 49,90 | 0,00% | 1.259,00 |