51,305$
9,88%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 46,90 | 46,90 | 46,47 | 46,47 | -0,47% | 2.216,00 |
| 16.04.2026 | 46,69 | 46,69 | 46,69 | 46,69 | 0,21% | 1.201,00 |
| 15.04.2026 | 46,75 | 46,75 | 46,22 | 46,59 | -0,24% | 9.712,00 |
| 14.04.2026 | 46,74 | 46,74 | 46,70 | 46,70 | -0,15% | 1.853,00 |
| 13.04.2026 | 46,67 | 46,79 | 46,64 | 46,77 | 0,30% | 3.841,00 |
| 10.04.2026 | 46,68 | 46,68 | 46,63 | 46,63 | -0,11% | 269,00 |
| 09.04.2026 | 46,68 | 46,68 | 46,68 | 46,68 | -0,19% | 552,00 |
| 08.04.2026 | 46,40 | 46,77 | 46,40 | 46,77 | 1,19% | 604,00 |
| 07.04.2026 | 46,20 | 46,70 | 46,04 | 46,22 | 0,20% | 3.220,00 |
| 06.04.2026 | 46,11 | 46,20 | 46,00 | 46,13 | 0,11% | 1.393,00 |
| 02.04.2026 | 46,10 | 46,21 | 46,08 | 46,08 | -0,18% | 1.004,00 |
| 01.04.2026 | 46,08 | 46,17 | 46,08 | 46,17 | 0,36% | 815,00 |
| 31.03.2026 | 46,17 | 46,17 | 46,00 | 46,00 | 0,00% | 674,00 |
| 27.03.2026 | 46,01 | 46,01 | 45,93 | 46,00 | 0,02% | 642,00 |
| 26.03.2026 | 46,08 | 46,08 | 45,86 | 45,99 | -0,35% | 920,00 |
| 25.03.2026 | 45,92 | 46,15 | 45,92 | 46,15 | 0,50% | 629,00 |
| 24.03.2026 | 45,94 | 46,11 | 45,92 | 45,92 | -1,30% | 869,00 |
| 23.03.2026 | 45,82 | 46,53 | 45,82 | 46,53 | 1,63% | 972,00 |
| 20.03.2026 | 45,78 | 46,10 | 45,78 | 45,78 | -1,67% | 1.030,00 |
| 19.03.2026 | 45,90 | 46,99 | 45,50 | 46,56 | 1,61% | 4.204,00 |
| 18.03.2026 | 46,22 | 46,22 | 45,82 | 45,82 | -1,08% | 6.314,00 |
| 17.03.2026 | 46,49 | 46,54 | 46,19 | 46,32 | 0,65% | 2.358,00 |
| 16.03.2026 | 46,60 | 46,71 | 46,02 | 46,02 | -1,16% | 1.763,00 |
| 13.03.2026 | 46,58 | 46,98 | 46,50 | 46,56 | -0,92% | 1.469,00 |
| 12.03.2026 | 46,58 | 46,99 | 46,58 | 46,99 | 0,52% | 1.442,00 |
| 11.03.2026 | 46,75 | 46,75 | 46,75 | 46,75 | -0,22% | 303,00 |
| 10.03.2026 | 46,90 | 46,90 | 46,85 | 46,85 | -0,04% | 1,00 |
| 09.03.2026 | 46,86 | 46,87 | 46,66 | 46,87 | -0,06% | 1,00 |
| 06.03.2026 | 46,82 | 46,90 | 46,70 | 46,90 | 0,21% | 1,00 |
| 05.03.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,17% | 1,00 |
| 04.03.2026 | 46,38 | 46,72 | 46,38 | 46,72 | 0,34% | 1,00 |
| 03.03.2026 | 46,37 | 46,56 | 46,37 | 46,56 | -0,21% | 1,00 |
| 02.03.2026 | 46,20 | 46,80 | 46,07 | 46,66 | 1,90% | 1,00 |
| 27.02.2026 | 47,17 | 47,27 | 45,79 | 45,79 | -2,80% | 1,00 |
| 26.02.2026 | 47,10 | 47,11 | 47,05 | 47,11 | 0,02% | 1.307,00 |
| 25.02.2026 | 47,10 | 47,10 | 47,10 | 47,10 | 0,02% | 181,00 |
| 24.02.2026 | 47,00 | 47,10 | 47,00 | 47,09 | -0,02% | 877,00 |
| 23.02.2026 | 47,01 | 47,12 | 47,00 | 47,10 | -0,11% | 2.630,00 |
| 20.02.2026 | 47,01 | 47,24 | 47,01 | 47,15 | 0,06% | 948,00 |
| 19.02.2026 | 47,06 | 47,13 | 47,00 | 47,12 | -0,24% | 1.548,00 |
| 18.02.2026 | 47,00 | 47,31 | 47,00 | 47,24 | 0,18% | 2.122,00 |
| 17.02.2026 | 47,10 | 47,15 | 47,05 | 47,15 | 0,32% | 1.571,00 |
| 13.02.2026 | 47,09 | 47,19 | 46,55 | 47,00 | 0,21% | 6.585,00 |
| 12.02.2026 | 47,01 | 47,18 | 46,90 | 46,90 | -0,21% | 1.806,00 |
| 11.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | 260,00 |
| 10.02.2026 | 47,25 | 47,40 | 47,00 | 47,00 | -0,29% | 6.144,00 |
| 09.02.2026 | 47,00 | 47,14 | 47,00 | 47,14 | 0,62% | 887,00 |
| 05.02.2026 | 46,75 | 46,85 | 46,51 | 46,85 | -0,24% | 1.306,00 |
| 04.02.2026 | 46,76 | 46,96 | 46,76 | 46,96 | 0,71% | 1.950,00 |
| 03.02.2026 | 46,63 | 47,00 | 46,26 | 46,63 | 0,69% | 3.191,00 |
| 02.02.2026 | 46,90 | 46,90 | 46,31 | 46,31 | -1,30% | 1.170,00 |
| 30.01.2026 | 47,26 | 47,26 | 46,56 | 46,92 | -1,03% | 3.367,00 |
| 29.01.2026 | 47,50 | 47,50 | 47,41 | 47,41 | 0,02% | 752,00 |
| 28.01.2026 | 47,13 | 47,48 | 47,09 | 47,40 | 0,08% | 2.955,00 |
| 27.01.2026 | 47,22 | 47,46 | 47,09 | 47,36 | -0,25% | 2.091,00 |
| 26.01.2026 | 47,18 | 47,48 | 47,08 | 47,48 | 0,45% | 5.305,00 |
| 23.01.2026 | 47,25 | 47,36 | 47,18 | 47,27 | -0,18% | 3.703,00 |
| 22.01.2026 | 47,63 | 47,63 | 47,30 | 47,35 | -0,57% | 2.515,00 |
| 21.01.2026 | 47,62 | 47,62 | 47,50 | 47,62 | 0,42% | 633,00 |
| 20.01.2026 | 47,60 | 47,60 | 47,28 | 47,42 | -0,32% | 1.578,00 |
| 16.01.2026 | 47,32 | 47,57 | 47,32 | 47,57 | 0,00% | 630,00 |
| 15.01.2026 | 47,55 | 47,57 | 47,25 | 47,57 | 0,57% | 3.319,00 |
| 14.01.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 0,35% | 483,00 |
| 13.01.2026 | 47,25 | 47,25 | 47,14 | 47,14 | 0,29% | 414,00 |
| 12.01.2026 | 47,04 | 47,17 | 47,00 | 47,00 | -0,21% | 1.932,00 |
| 08.01.2026 | 46,68 | 47,10 | 46,68 | 47,10 | 0,40% | 3.582,00 |
| 07.01.2026 | 46,83 | 47,04 | 46,74 | 46,91 | 0,75% | 3.813,00 |
| 06.01.2026 | 46,77 | 47,14 | 46,56 | 46,56 | -0,81% | 3.277,00 |
| 05.01.2026 | 47,12 | 47,12 | 46,94 | 46,94 | -0,34% | 493,00 |
| 31.12.2025 | 46,86 | 47,10 | 46,82 | 47,10 | 1,18% | 2.598,00 |
| 30.12.2025 | 47,00 | 47,00 | 46,55 | 46,55 | -0,75% | 626,00 |
| 29.12.2025 | 46,62 | 46,94 | 46,62 | 46,90 | -0,51% | 1.978,00 |
| 24.12.2025 | 46,82 | 47,14 | 46,75 | 47,14 | 0,15% | 2.266,00 |
| 23.12.2025 | 47,23 | 47,23 | 47,00 | 47,07 | 0,20% | 2.730,00 |
| 22.12.2025 | 46,76 | 46,98 | 46,76 | 46,98 | 0,96% | 311,00 |
| 19.12.2025 | 47,25 | 47,25 | 46,53 | 46,53 | -1,55% | 4.114,00 |
| 18.12.2025 | 46,75 | 47,26 | 46,75 | 47,26 | 1,27% | 1.953,00 |
| 17.12.2025 | 47,05 | 47,05 | 46,66 | 46,67 | -1,23% | 2.166,00 |
| 16.12.2025 | 46,53 | 47,25 | 46,53 | 47,25 | 0,17% | 956,00 |
| 15.12.2025 | 47,00 | 47,20 | 47,00 | 47,17 | 0,36% | 2.715,00 |
| 12.12.2025 | 47,00 | 47,11 | 47,00 | 47,00 | -0,34% | 1.362,00 |
| 11.12.2025 | 47,02 | 47,25 | 47,02 | 47,16 | 0,28% | 1.655,00 |
| 10.12.2025 | 46,80 | 47,20 | 46,80 | 47,03 | 0,50% | 3.227,00 |
| 09.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,31% | 372,00 |
| 08.12.2025 | 46,71 | 46,90 | 46,65 | 46,65 | -0,43% | 543,00 |
| 05.12.2025 | 46,78 | 47,30 | 46,70 | 46,85 | -0,11% | 2.267,00 |
| 04.12.2025 | 46,91 | 47,29 | 46,90 | 46,90 | -0,42% | 2.711,00 |
| 03.12.2025 | 46,62 | 47,10 | 46,62 | 47,10 | 1,34% | 1.965,00 |
| 02.12.2025 | 46,88 | 46,88 | 46,48 | 46,48 | -0,98% | 2.308,00 |
| 01.12.2025 | 46,77 | 47,07 | 46,77 | 46,94 | 0,40% | 2.025,00 |
| 28.11.2025 | 47,43 | 47,43 | 46,75 | 46,75 | -1,12% | 4.568,00 |
| 26.11.2025 | 47,50 | 47,52 | 47,28 | 47,28 | -0,02% | 1.476,00 |
| 25.11.2025 | 47,23 | 47,57 | 47,23 | 47,29 | -0,34% | 1.729,00 |
| 24.11.2025 | 47,57 | 47,57 | 47,10 | 47,45 | 0,42% | 4.013,00 |
| 21.11.2025 | 47,34 | 47,45 | 46,96 | 47,25 | -0,19% | 2.701,00 |
| 20.11.2025 | 46,79 | 47,34 | 46,79 | 47,34 | 0,62% | 3.024,00 |
| 19.11.2025 | 46,92 | 47,42 | 46,75 | 47,05 | 0,29% | 2.518,00 |
| 18.11.2025 | 46,90 | 47,30 | 46,90 | 46,91 | -0,36% | 783,00 |
| 17.11.2025 | 47,56 | 47,56 | 46,89 | 47,09 | -0,24% | 1.796,00 |
| 14.11.2025 | 46,68 | 47,20 | 46,68 | 47,20 | 0,45% | 1.993,00 |