47,660$
0,25%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 47,01 | 48,06 | 47,01 | 47,54 | 0,22% | 2.184,00 |
| 10.10.2025 | 47,14 | 47,44 | 47,14 | 47,44 | 0,26% | 1.334,00 |
| 09.10.2025 | 47,27 | 47,31 | 47,27 | 47,31 | -1,10% | 1.394,00 |
| 08.10.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 0,46% | 830,00 |
| 07.10.2025 | 47,58 | 47,80 | 47,58 | 47,62 | 0,11% | 373,00 |
| 06.10.2025 | 48,02 | 48,05 | 47,57 | 47,57 | -0,98% | 1.222,00 |
| 03.10.2025 | 48,64 | 48,64 | 48,04 | 48,04 | -0,91% | 55,00 |
| 01.10.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 0,98% | 36,00 |
| 30.09.2025 | 48,24 | 48,24 | 48,01 | 48,01 | -0,50% | 709,00 |
| 26.09.2025 | 48,14 | 48,25 | 48,05 | 48,25 | -0,21% | 949,00 |
| 25.09.2025 | 48,25 | 48,43 | 48,15 | 48,35 | 0,31% | 3.474,00 |
| 23.09.2025 | 48,19 | 48,20 | 48,19 | 48,20 | -0,41% | 444,00 |
| 22.09.2025 | 48,38 | 48,40 | 48,38 | 48,40 | 0,21% | 1.335,00 |
| 19.09.2025 | 48,30 | 48,35 | 48,20 | 48,30 | 0,20% | 1.627,00 |
| 18.09.2025 | 47,94 | 48,20 | 47,94 | 48,20 | -0,33% | 1.050,00 |
| 17.09.2025 | 48,38 | 48,39 | 48,16 | 48,36 | 0,31% | 1.688,00 |
| 16.09.2025 | 47,88 | 48,37 | 47,88 | 48,21 | 0,86% | 1.694,00 |
| 15.09.2025 | 47,74 | 47,88 | 47,65 | 47,80 | 0,17% | 1.664,00 |
| 12.09.2025 | 47,77 | 47,90 | 47,50 | 47,72 | -0,10% | 3.190,00 |
| 11.09.2025 | 47,59 | 47,77 | 47,59 | 47,77 | 0,27% | 1.015,00 |
| 10.09.2025 | 47,41 | 47,65 | 47,40 | 47,64 | 0,51% | 2.398,00 |
| 09.09.2025 | 47,48 | 47,48 | 47,40 | 47,40 | 0,30% | 883,00 |
| 08.09.2025 | 47,25 | 47,26 | 47,19 | 47,26 | 0,35% | 1.233,00 |
| 05.09.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -0,39% | 483,00 |
| 04.09.2025 | 46,90 | 47,28 | 46,83 | 47,28 | 0,75% | 1.944,00 |
| 03.09.2025 | 47,14 | 47,19 | 46,70 | 46,93 | -0,15% | 4.379,00 |
| 02.09.2025 | 46,92 | 47,00 | 46,34 | 47,00 | 0,97% | 6.922,00 |
| 29.08.2025 | 47,37 | 47,37 | 46,04 | 46,55 | -1,73% | 12.126,00 |
| 28.08.2025 | 47,57 | 47,96 | 47,19 | 47,37 | 0,40% | 3.875,00 |
| 27.08.2025 | 47,03 | 47,30 | 47,03 | 47,18 | -0,42% | 1.694,00 |
| 26.08.2025 | 47,62 | 47,62 | 47,33 | 47,38 | -0,08% | 1.329,00 |
| 25.08.2025 | 47,66 | 47,66 | 47,42 | 47,42 | -0,37% | 654,00 |
| 22.08.2025 | 47,48 | 47,89 | 47,34 | 47,59 | 0,76% | 3.420,00 |
| 20.08.2025 | 47,24 | 47,24 | 47,22 | 47,23 | -0,19% | 1.455,00 |
| 19.08.2025 | 47,14 | 47,32 | 47,14 | 47,32 | 1,02% | 1.013,00 |
| 18.08.2025 | 46,86 | 46,90 | 46,84 | 46,84 | 0,82% | 984,00 |
| 15.08.2025 | 46,40 | 46,46 | 46,34 | 46,46 | 0,67% | 994,00 |
| 14.08.2025 | 46,14 | 46,15 | 46,07 | 46,15 | -0,37% | 5.128,00 |
| 13.08.2025 | 46,28 | 46,35 | 46,27 | 46,32 | -0,07% | 2.869,00 |
| 12.08.2025 | 46,45 | 46,45 | 46,29 | 46,35 | 0,48% | 1.717,00 |
| 11.08.2025 | 46,55 | 46,55 | 46,13 | 46,13 | -0,58% | 1.438,00 |
| 08.08.2025 | 46,42 | 46,43 | 46,24 | 46,40 | -0,41% | 2.534,00 |
| 07.08.2025 | 46,74 | 46,74 | 46,47 | 46,59 | -0,02% | 682,00 |
| 06.08.2025 | 46,76 | 46,79 | 46,51 | 46,60 | -0,49% | 1.223,00 |
| 05.08.2025 | 46,84 | 46,84 | 46,80 | 46,83 | 0,00% | 1.891,00 |
| 04.08.2025 | 46,88 | 46,88 | 46,72 | 46,83 | 0,11% | 3.123,00 |
| 01.08.2025 | 46,17 | 46,95 | 46,17 | 46,78 | 0,69% | 1.532,00 |
| 31.07.2025 | 46,50 | 46,58 | 46,38 | 46,46 | -1,53% | 2.481,00 |
| 30.07.2025 | 47,20 | 47,20 | 47,08 | 47,18 | -0,25% | 2.974,00 |
| 29.07.2025 | 47,15 | 47,30 | 47,15 | 47,30 | 0,28% | 1.358,00 |
| 28.07.2025 | 47,29 | 47,29 | 47,17 | 47,17 | -0,28% | 1.856,00 |
| 25.07.2025 | 47,36 | 47,36 | 47,30 | 47,30 | -0,14% | 469,00 |
| 24.07.2025 | 47,36 | 47,37 | 47,36 | 47,37 | 0,00% | 437,00 |
| 23.07.2025 | 47,00 | 47,37 | 47,00 | 47,37 | 1,15% | 1.360,00 |
| 22.07.2025 | 47,47 | 47,47 | 46,67 | 46,83 | 0,27% | 2.868,00 |
| 18.07.2025 | 46,70 | 46,73 | 46,66 | 46,70 | 0,39% | 1.981,00 |
| 17.07.2025 | 46,61 | 46,61 | 46,52 | 46,52 | -0,30% | 849,00 |
| 16.07.2025 | 47,29 | 47,29 | 46,63 | 46,66 | -1,25% | 3.138,00 |
| 15.07.2025 | 46,76 | 47,25 | 46,75 | 47,25 | 0,43% | 2.551,00 |
| 14.07.2025 | 47,29 | 47,44 | 47,05 | 47,05 | -0,13% | 3.221,00 |
| 11.07.2025 | 47,15 | 47,15 | 47,11 | 47,11 | 0,64% | 850,00 |
| 10.07.2025 | 46,67 | 46,81 | 46,67 | 46,81 | 1,21% | 749,00 |
| 09.07.2025 | 46,10 | 46,93 | 46,00 | 46,25 | 0,24% | 3.327,00 |
| 08.07.2025 | 46,14 | 46,15 | 46,14 | 46,14 | -0,82% | 1.489,00 |
| 07.07.2025 | 46,30 | 46,67 | 46,30 | 46,52 | 0,48% | 1.213,00 |
| 03.07.2025 | 46,60 | 46,60 | 46,30 | 46,30 | 0,00% | 546,00 |
| 01.07.2025 | 46,15 | 46,35 | 46,15 | 46,30 | -0,02% | 2.875,00 |
| 30.06.2025 | 46,43 | 46,43 | 46,00 | 46,31 | -0,55% | 1.714,00 |
| 27.06.2025 | 46,57 | 46,57 | 46,57 | 46,57 | 0,14% | 113,00 |
| 26.06.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | 15,00 |
| 25.06.2025 | 46,29 | 46,50 | 46,29 | 46,50 | 0,38% | 1.646,00 |
| 24.06.2025 | 46,21 | 46,32 | 46,05 | 46,32 | 0,16% | 1.891,00 |
| 23.06.2025 | 46,50 | 46,50 | 46,25 | 46,25 | -0,48% | 3.414,00 |
| 20.06.2025 | 46,48 | 46,48 | 46,48 | 46,48 | -0,48% | 112,00 |
| 18.06.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 0,06% | 249,00 |
| 17.06.2025 | 46,67 | 46,67 | 46,67 | 46,67 | 0,13% | 278,00 |
| 16.06.2025 | 46,56 | 46,61 | 46,56 | 46,61 | 0,69% | 319,00 |
| 13.06.2025 | 46,47 | 46,47 | 46,29 | 46,29 | -0,52% | 540,00 |
| 12.06.2025 | 46,56 | 46,56 | 46,53 | 46,53 | -0,43% | 600,00 |
| 11.06.2025 | 46,50 | 46,73 | 46,50 | 46,73 | 0,91% | 462,00 |
| 10.06.2025 | 46,72 | 46,72 | 46,31 | 46,31 | -0,19% | 326,00 |
| 09.06.2025 | 46,25 | 46,54 | 46,14 | 46,40 | 1,47% | 1.422,00 |
| 06.06.2025 | 46,02 | 46,25 | 45,73 | 45,73 | -1,30% | 3.250,00 |
| 05.06.2025 | 46,33 | 46,33 | 46,33 | 46,33 | 0,67% | 205,00 |
| 04.06.2025 | 46,18 | 46,21 | 45,93 | 46,02 | 0,22% | 1.567,00 |
| 03.06.2025 | 46,16 | 46,31 | 45,91 | 45,92 | 0,13% | 846,00 |
| 02.06.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -1,14% | 492,00 |
| 30.05.2025 | 46,27 | 46,39 | 46,14 | 46,39 | -0,02% | 714,00 |
| 29.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 287,00 |
| 28.05.2025 | 46,49 | 46,50 | 46,00 | 46,00 | -0,54% | 3.384,00 |
| 27.05.2025 | 46,25 | 46,27 | 46,25 | 46,25 | 0,22% | 882,00 |
| 23.05.2025 | 46,13 | 46,15 | 46,02 | 46,15 | 0,13% | 921,00 |
| 22.05.2025 | 45,73 | 46,62 | 45,73 | 46,09 | 0,77% | 2.847,00 |
| 21.05.2025 | 46,41 | 46,41 | 45,74 | 45,74 | -1,25% | 1.801,00 |
| 20.05.2025 | 46,29 | 46,34 | 46,29 | 46,32 | 0,19% | 1.791,00 |
| 19.05.2025 | 46,57 | 46,57 | 45,80 | 46,23 | -0,30% | 1.445,00 |
| 16.05.2025 | 46,01 | 46,40 | 46,01 | 46,37 | 1,62% | 2.116,00 |
| 15.05.2025 | 45,48 | 45,64 | 45,11 | 45,63 | 0,60% | 2.359,00 |
| 14.05.2025 | 45,30 | 45,40 | 45,19 | 45,36 | 0,24% | 1.694,00 |
| 13.05.2025 | 46,08 | 46,08 | 44,87 | 45,25 | -1,11% | 5.666,00 |