51,640$
1,81%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 50,72 | 50,72 | 50,72 | 50,72 | -1,30% | 285,00 |
| 31.10.2024 | 51,14 | 51,39 | 50,34 | 51,39 | -1,55% | 1.095,00 |
| 30.10.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 1,91% | 257,00 |
| 29.10.2024 | 51,60 | 51,60 | 50,80 | 51,22 | -1,27% | 1.618,00 |
| 25.10.2024 | 51,36 | 51,88 | 51,36 | 51,88 | 1,33% | 1.769,00 |
| 23.10.2024 | 51,60 | 52,30 | 51,04 | 51,20 | -0,93% | 2.303,00 |
| 22.10.2024 | 51,91 | 51,91 | 50,96 | 51,68 | -0,41% | 3.898,00 |
| 21.10.2024 | 52,22 | 52,36 | 51,89 | 51,89 | -0,61% | 2.048,00 |
| 18.10.2024 | 52,21 | 52,21 | 52,21 | 52,21 | -0,53% | 215,00 |
| 17.10.2024 | 52,34 | 52,49 | 52,34 | 52,49 | 0,59% | 1.777,00 |
| 16.10.2024 | 52,42 | 52,42 | 52,18 | 52,18 | 0,66% | 694,00 |
| 15.10.2024 | 52,50 | 53,03 | 51,84 | 51,84 | -2,85% | 8.193,00 |
| 11.10.2024 | 51,53 | 53,36 | 51,53 | 53,36 | 3,53% | 676,00 |
| 10.10.2024 | 52,07 | 52,60 | 51,54 | 51,54 | -3,66% | 1.508,00 |
| 09.10.2024 | 53,01 | 53,50 | 53,00 | 53,50 | 1,13% | 8.889,00 |
| 08.10.2024 | 51,65 | 52,99 | 51,65 | 52,90 | 2,82% | 2.611,00 |
| 07.10.2024 | 51,25 | 51,53 | 51,25 | 51,45 | 0,20% | 1.446,00 |
| 04.10.2024 | 51,38 | 51,72 | 51,00 | 51,35 | -2,71% | 2.998,00 |
| 03.10.2024 | 52,75 | 53,25 | 52,61 | 52,78 | -0,46% | 1.882,00 |
| 02.10.2024 | 52,06 | 53,02 | 52,06 | 53,02 | 1,75% | 595,00 |
| 01.10.2024 | 51,75 | 53,28 | 51,32 | 52,11 | -1,68% | 3.629,00 |
| 30.09.2024 | 52,32 | 53,00 | 51,58 | 53,00 | 0,91% | 980,00 |
| 26.09.2024 | 53,95 | 54,25 | 52,52 | 52,52 | -1,81% | 3.771,00 |
| 25.09.2024 | 53,19 | 53,57 | 53,19 | 53,49 | 0,92% | 1.762,00 |
| 24.09.2024 | 52,99 | 53,10 | 52,99 | 53,00 | -0,13% | 5.050,00 |
| 23.09.2024 | 53,03 | 53,07 | 53,03 | 53,07 | 0,60% | 675,00 |
| 20.09.2024 | 52,76 | 52,76 | 52,76 | 52,76 | -0,25% | 500,00 |
| 19.09.2024 | 52,39 | 52,95 | 52,39 | 52,89 | 0,36% | 2.346,00 |
| 18.09.2024 | 52,47 | 52,70 | 52,47 | 52,70 | 1,05% | 671,00 |
| 17.09.2024 | 52,15 | 52,15 | 52,15 | 52,15 | 0,71% | 710,00 |
| 16.09.2024 | 50,05 | 51,78 | 50,05 | 51,78 | 1,20% | 1.515,00 |
| 13.09.2024 | 50,00 | 51,21 | 50,00 | 51,17 | 2,08% | 2.315,00 |
| 12.09.2024 | 50,91 | 51,07 | 50,04 | 50,12 | -0,58% | 5.379,00 |
| 11.09.2024 | 51,85 | 51,85 | 50,24 | 50,41 | -1,65% | 1.674,00 |
| 10.09.2024 | 50,27 | 51,26 | 50,23 | 51,26 | 1,98% | 2.429,00 |
| 09.09.2024 | 50,10 | 50,26 | 50,07 | 50,26 | 0,54% | 1.902,00 |
| 06.09.2024 | 50,10 | 50,17 | 49,99 | 49,99 | 0,10% | 842,00 |
| 05.09.2024 | 49,84 | 49,98 | 49,84 | 49,94 | 1,03% | 623,00 |
| 04.09.2024 | 49,43 | 49,43 | 49,43 | 49,43 | 0,00% | 61,00 |
| 03.09.2024 | 48,98 | 49,56 | 48,98 | 49,43 | 0,92% | 5.737,00 |
| 30.08.2024 | 48,55 | 48,98 | 48,55 | 48,98 | 0,78% | 3.759,00 |
| 29.08.2024 | 48,83 | 48,83 | 48,55 | 48,60 | -0,33% | 2.334,00 |
| 28.08.2024 | 48,56 | 48,84 | 48,56 | 48,76 | 0,30% | 1.902,00 |
| 27.08.2024 | 48,47 | 48,62 | 48,34 | 48,62 | 0,97% | 1.797,00 |
| 26.08.2024 | 48,07 | 48,15 | 47,64 | 48,15 | -0,45% | 585,00 |
| 23.08.2024 | 48,37 | 48,37 | 48,37 | 48,37 | 0,32% | 235,00 |
| 22.08.2024 | 47,90 | 48,25 | 47,90 | 48,22 | 0,33% | 1.783,00 |
| 21.08.2024 | 47,98 | 48,06 | 47,98 | 48,06 | 0,25% | 1.756,00 |
| 20.08.2024 | 47,95 | 47,98 | 47,94 | 47,94 | 0,80% | 2.474,00 |
| 19.08.2024 | 47,54 | 47,63 | 47,54 | 47,56 | -0,18% | 1.123,00 |
| 16.08.2024 | 47,90 | 47,90 | 47,65 | 47,65 | -0,57% | 547,00 |
| 15.08.2024 | 48,11 | 48,11 | 47,87 | 47,92 | 0,09% | 3.189,00 |
| 14.08.2024 | 47,70 | 47,88 | 47,70 | 47,88 | 0,47% | 767,00 |
| 13.08.2024 | 47,35 | 47,65 | 47,34 | 47,65 | 0,53% | 756,00 |
| 12.08.2024 | 47,04 | 47,40 | 47,04 | 47,40 | 0,47% | 579,00 |
| 09.08.2024 | 47,86 | 47,86 | 47,08 | 47,18 | -1,40% | 2.768,00 |
| 08.08.2024 | 47,50 | 47,85 | 47,42 | 47,85 | 0,57% | 841,00 |
| 07.08.2024 | 47,62 | 47,79 | 47,58 | 47,58 | -0,31% | 877,00 |
| 06.08.2024 | 47,25 | 47,81 | 47,25 | 47,73 | 1,19% | 14.450,00 |
| 05.08.2024 | 47,27 | 47,40 | 47,17 | 47,17 | 0,28% | 4.502,00 |
| 02.08.2024 | 46,85 | 47,04 | 46,78 | 47,04 | 1,10% | 3.455,00 |
| 01.08.2024 | 46,55 | 46,55 | 46,50 | 46,53 | 0,32% | 1.623,00 |
| 31.07.2024 | 46,25 | 46,38 | 45,79 | 46,38 | -0,92% | 9.480,00 |
| 30.07.2024 | 46,81 | 46,87 | 46,75 | 46,81 | -0,15% | 1.801,00 |
| 29.07.2024 | 46,44 | 46,88 | 45,89 | 46,88 | 0,73% | 5.529,00 |
| 26.07.2024 | 46,47 | 46,89 | 46,36 | 46,54 | -0,53% | 2.173,00 |
| 25.07.2024 | 46,52 | 47,00 | 46,52 | 46,79 | 0,53% | 1.619,00 |
| 24.07.2024 | 46,68 | 46,68 | 46,50 | 46,54 | -0,24% | 1.223,00 |
| 23.07.2024 | 46,86 | 46,86 | 46,50 | 46,65 | 0,55% | 2.505,00 |
| 19.07.2024 | 46,20 | 46,72 | 46,10 | 46,40 | 0,49% | 1.943,00 |
| 18.07.2024 | 46,42 | 46,53 | 46,18 | 46,18 | -1,30% | 1.523,00 |
| 17.07.2024 | 46,80 | 46,96 | 46,62 | 46,79 | -0,11% | 4.669,00 |
| 16.07.2024 | 47,00 | 47,09 | 46,64 | 46,84 | 0,63% | 3.511,00 |
| 15.07.2024 | 46,50 | 46,75 | 46,38 | 46,54 | 0,46% | 3.812,00 |
| 12.07.2024 | 46,39 | 46,39 | 46,11 | 46,33 | 0,23% | 4.284,00 |
| 11.07.2024 | 46,60 | 46,60 | 46,20 | 46,22 | -0,09% | 4.183,00 |
| 10.07.2024 | 46,64 | 46,64 | 46,26 | 46,26 | 0,16% | 1.379,00 |
| 09.07.2024 | 46,47 | 46,58 | 46,19 | 46,19 | -0,03% | 2.473,00 |
| 08.07.2024 | 46,52 | 46,52 | 46,20 | 46,20 | -0,50% | 2.673,00 |
| 05.07.2024 | 46,00 | 46,58 | 46,00 | 46,43 | 0,89% | 1.220,00 |
| 03.07.2024 | 46,02 | 46,02 | 46,02 | 46,02 | 1,03% | 115,00 |
| 02.07.2024 | 45,99 | 45,99 | 45,42 | 45,55 | 0,40% | 3.509,00 |
| 28.06.2024 | 45,44 | 45,44 | 45,32 | 45,37 | 0,59% | 1.486,00 |
| 27.06.2024 | 44,94 | 45,19 | 44,94 | 45,10 | 0,16% | 1.095,00 |
| 26.06.2024 | 45,20 | 45,20 | 44,94 | 45,03 | -0,18% | 1.907,00 |
| 25.06.2024 | 45,16 | 45,25 | 44,92 | 45,11 | 0,00% | 1.619,00 |
| 24.06.2024 | 45,22 | 45,25 | 45,11 | 45,11 | 0,02% | 860,00 |
| 21.06.2024 | 45,12 | 45,12 | 45,00 | 45,10 | -0,63% | 1.607,00 |
| 20.06.2024 | 45,05 | 45,39 | 45,05 | 45,39 | 0,30% | 1.596,00 |
| 18.06.2024 | 45,54 | 45,54 | 44,95 | 45,25 | 0,78% | 1.556,00 |
| 17.06.2024 | 45,42 | 45,42 | 44,90 | 44,90 | -0,76% | 1.066,00 |
| 14.06.2024 | 45,50 | 45,50 | 45,24 | 45,24 | -1,26% | 394,00 |
| 12.06.2024 | 45,12 | 45,82 | 44,85 | 45,82 | 1,80% | 3.200,00 |
| 11.06.2024 | 45,29 | 45,29 | 45,01 | 45,01 | -0,61% | 671,00 |
| 10.06.2024 | 45,20 | 45,52 | 44,97 | 45,29 | 0,53% | 18.674,00 |
| 07.06.2024 | 45,70 | 45,70 | 44,90 | 45,05 | -1,41% | 4.396,00 |
| 06.06.2024 | 45,00 | 45,80 | 45,00 | 45,70 | 0,23% | 6.359,00 |
| 05.06.2024 | 45,95 | 46,24 | 45,50 | 45,59 | -0,87% | 1.971,00 |
| 04.06.2024 | 45,73 | 45,99 | 45,72 | 45,99 | 0,97% | 1.453,00 |
| 03.06.2024 | 45,55 | 45,55 | 44,85 | 45,55 | -0,44% | 5.976,00 |