477,222$
0,36%
Echtzeit-Aktienkurs Lennox International Inc.
Bid:
Ask:
Aktienkurse zur Lennox International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 475,91 | 484,36 | 475,91 | 477,66 | 0,45% | - |
| 25.04.2024 | 463,56 | 480,84 | 449,87 | 475,50 | 1,64% | 532.173,00 |
| 24.04.2024 | 470,20 | 499,27 | 456,56 | 467,85 | -1,85% | 609.735,00 |
| 23.04.2024 | 461,55 | 479,56 | 459,52 | 476,66 | 3,78% | 550.599,00 |
| 22.04.2024 | 460,22 | 468,08 | 457,39 | 459,29 | 0,47% | 394.061,00 |
| 19.04.2024 | 458,87 | 464,31 | 454,58 | 457,15 | -0,32% | 218.944,00 |
| 18.04.2024 | 462,45 | 467,08 | 458,14 | 458,64 | 0,17% | 231.852,00 |
| 17.04.2024 | 462,26 | 462,88 | 454,85 | 457,85 | -0,68% | 323.146,00 |
| 16.04.2024 | 458,70 | 462,86 | 453,73 | 460,99 | -0,21% | 234.323,00 |
| 15.04.2024 | 478,20 | 481,24 | 460,82 | 461,98 | -1,95% | 159.727,00 |
| 12.04.2024 | 461,46 | 472,14 | 460,42 | 471,16 | 1,33% | 300.035,00 |
| 11.04.2024 | 469,72 | 470,33 | 461,08 | 464,96 | -0,47% | 192.322,00 |
| 10.04.2024 | 468,24 | 473,81 | 460,39 | 467,14 | -3,01% | 241.379,00 |
| 09.04.2024 | 486,07 | 487,10 | 470,73 | 481,63 | -0,65% | 217.993,00 |
| 08.04.2024 | 483,18 | 487,78 | 478,06 | 484,76 | 0,94% | 189.517,00 |
| 05.04.2024 | 467,93 | 483,19 | 467,93 | 480,24 | 3,06% | 240.270,00 |
| 04.04.2024 | 486,56 | 486,56 | 465,04 | 465,99 | -3,18% | 252.466,00 |
| 03.04.2024 | 478,25 | 483,83 | 477,06 | 481,31 | 0,67% | 206.058,00 |
| 02.04.2024 | 481,62 | 481,62 | 472,41 | 478,12 | -1,25% | 212.383,00 |
| 01.04.2024 | 490,87 | 490,87 | 482,73 | 484,16 | -0,94% | 145.756,00 |
| 28.03.2024 | 487,00 | 489,94 | 485,58 | 488,76 | 0,43% | 139.803,00 |
| 27.03.2024 | 486,04 | 487,76 | 480,37 | 486,68 | 0,54% | 150.940,00 |
| 26.03.2024 | 488,87 | 491,58 | 483,92 | 484,08 | -1,01% | 222.137,00 |
| 25.03.2024 | 493,60 | 494,10 | 484,17 | 489,01 | -0,98% | 165.152,00 |
| 22.03.2024 | 497,78 | 498,00 | 490,38 | 493,85 | -1,08% | 218.129,00 |
| 21.03.2024 | 492,96 | 501,72 | 489,22 | 499,26 | 2,15% | 237.287,00 |
| 20.03.2024 | 485,17 | 488,80 | 480,52 | 488,75 | 1,19% | 143.438,00 |
| 19.03.2024 | 468,52 | 483,43 | 468,52 | 482,99 | 2,20% | 171.443,00 |
| 18.03.2024 | 475,08 | 477,78 | 470,96 | 472,61 | 0,11% | 252.998,00 |
| 15.03.2024 | 466,22 | 474,16 | 465,66 | 472,08 | 0,57% | 390.638,00 |
| 14.03.2024 | 471,03 | 478,86 | 462,95 | 469,39 | -0,26% | 270.697,00 |
| 13.03.2024 | 468,82 | 476,13 | 467,30 | 470,62 | 0,29% | 149.293,00 |
| 12.03.2024 | 464,65 | 471,96 | 462,03 | 469,27 | 1,42% | 141.283,00 |
| 11.03.2024 | 468,80 | 468,80 | 457,53 | 462,69 | -1,71% | 246.143,00 |
| 08.03.2024 | 482,00 | 485,33 | 467,28 | 470,74 | -2,21% | 266.608,00 |
| 07.03.2024 | 477,61 | 483,16 | 475,76 | 481,38 | 1,32% | 200.421,00 |
| 06.03.2024 | 477,49 | 479,91 | 472,70 | 475,11 | 0,58% | 247.422,00 |
| 05.03.2024 | 476,79 | 477,33 | 471,11 | 472,38 | -1,18% | 208.096,00 |
| 04.03.2024 | 474,34 | 482,16 | 474,34 | 478,03 | 1,07% | 215.174,00 |
| 01.03.2024 | 470,12 | 476,65 | 468,93 | 472,95 | 0,37% | 237.936,00 |
| 29.02.2024 | 474,33 | 474,98 | 466,51 | 471,21 | -0,10% | 306.138,00 |
| 28.02.2024 | 468,43 | 474,94 | 464,78 | 471,70 | 0,57% | 231.740,00 |
| 27.02.2024 | 465,16 | 469,94 | 461,98 | 469,04 | 1,24% | 258.361,00 |
| 26.02.2024 | 459,56 | 464,26 | 457,18 | 463,30 | 0,87% | 199.615,00 |
| 23.02.2024 | 458,96 | 462,40 | 455,83 | 459,29 | 0,56% | 232.261,00 |
| 22.02.2024 | 452,36 | 459,95 | 452,36 | 456,73 | 1,79% | 156.220,00 |
| 21.02.2024 | 449,99 | 453,74 | 444,46 | 448,68 | -0,04% | 230.368,00 |
| 20.02.2024 | 444,86 | 449,06 | 442,74 | 448,86 | 0,10% | 208.606,00 |
| 16.02.2024 | 448,70 | 454,88 | 444,96 | 448,41 | -0,64% | 211.767,00 |
| 15.02.2024 | 448,51 | 452,07 | 443,33 | 451,30 | 0,98% | 215.921,00 |
| 14.02.2024 | 438,70 | 448,85 | 436,87 | 446,94 | 3,32% | 254.618,00 |
| 13.02.2024 | 434,77 | 438,24 | 423,09 | 432,59 | -3,89% | 486.256,00 |
| 12.02.2024 | 456,30 | 456,30 | 445,68 | 450,11 | -1,54% | 287.247,00 |
| 09.02.2024 | 449,00 | 458,10 | 448,24 | 457,13 | 1,96% | 252.818,00 |
| 08.02.2024 | 439,21 | 450,83 | 438,57 | 448,35 | 2,42% | 284.850,00 |
| 07.02.2024 | 431,20 | 444,28 | 426,21 | 437,76 | 2,93% | 286.654,00 |
| 06.02.2024 | 421,20 | 425,98 | 421,07 | 425,28 | 0,61% | 244.389,00 |
| 05.02.2024 | 418,09 | 425,29 | 412,09 | 422,70 | 0,65% | 373.957,00 |
| 02.02.2024 | 421,52 | 422,67 | 414,52 | 419,98 | -1,09% | 421.563,00 |
| 01.02.2024 | 427,86 | 432,22 | 417,85 | 424,61 | -0,83% | 575.001,00 |
| 31.01.2024 | 435,00 | 450,55 | 427,86 | 428,16 | -4,38% | 581.211,00 |
| 30.01.2024 | 433,20 | 448,34 | 432,06 | 447,75 | 2,44% | 627.114,00 |
| 29.01.2024 | 444,87 | 444,87 | 434,34 | 437,07 | -1,62% | 590.337,00 |
| 26.01.2024 | 440,00 | 456,99 | 427,27 | 444,25 | 1,09% | 678.528,00 |
| 25.01.2024 | 436,30 | 439,78 | 431,71 | 439,48 | 1,57% | 251.658,00 |
| 24.01.2024 | 445,53 | 445,53 | 429,16 | 432,69 | -2,18% | 292.432,00 |
| 23.01.2024 | 452,83 | 457,02 | 437,30 | 442,34 | -2,71% | 300.676,00 |
| 22.01.2024 | 447,54 | 458,13 | 447,54 | 454,64 | 2,38% | 212.693,00 |
| 19.01.2024 | 440,66 | 444,20 | 436,05 | 444,05 | 0,67% | 216.914,00 |
| 18.01.2024 | 436,17 | 441,41 | 432,80 | 441,10 | 1,84% | 205.439,00 |
| 17.01.2024 | 430,39 | 436,45 | 430,39 | 433,13 | -0,18% | 215.370,00 |
| 16.01.2024 | 426,05 | 433,92 | 422,74 | 433,89 | 0,73% | 383.598,00 |
| 12.01.2024 | 444,57 | 444,57 | 426,70 | 430,73 | -2,49% | 370.659,00 |
| 11.01.2024 | 440,61 | 444,60 | 435,27 | 441,73 | -0,53% | 204.986,00 |
| 10.01.2024 | 444,40 | 447,02 | 441,51 | 444,07 | 0,19% | 212.990,00 |
| 09.01.2024 | 433,32 | 443,97 | 432,91 | 443,24 | 1,83% | 203.057,00 |
| 08.01.2024 | 434,19 | 435,81 | 429,76 | 435,27 | 1,09% | 146.397,00 |
| 05.01.2024 | 428,65 | 434,24 | 428,32 | 430,59 | 0,00% | 223.423,00 |
| 04.01.2024 | 428,27 | 438,74 | 425,69 | 430,61 | 0,16% | 191.757,00 |
| 03.01.2024 | 436,58 | 436,58 | 427,86 | 429,94 | -2,53% | 197.921,00 |
| 02.01.2024 | 442,46 | 446,53 | 437,71 | 441,11 | -1,43% | 126.842,00 |
| 29.12.2023 | 446,38 | 450,96 | 445,97 | 447,52 | 0,03% | 98.736,00 |
| 28.12.2023 | 445,79 | 448,81 | 445,79 | 447,38 | -0,35% | 85.332,00 |
| 27.12.2023 | 446,76 | 451,35 | 446,76 | 448,97 | 0,61% | 128.245,00 |
| 26.12.2023 | 444,15 | 447,42 | 440,92 | 446,24 | 0,51% | 101.468,00 |
| 22.12.2023 | 446,37 | 447,48 | 442,39 | 443,97 | 0,06% | 105.054,00 |
| 21.12.2023 | 440,47 | 443,69 | 438,00 | 443,69 | 1,75% | 156.261,00 |
| 20.12.2023 | 441,35 | 447,98 | 434,91 | 436,04 | -1,08% | 184.394,00 |
| 19.12.2023 | 439,70 | 443,66 | 437,89 | 440,81 | 0,66% | 152.030,00 |
| 18.12.2023 | 442,91 | 444,69 | 434,02 | 437,90 | -0,82% | 179.994,00 |
| 15.12.2023 | 440,26 | 451,31 | 439,06 | 441,51 | -0,58% | 520.975,00 |
| 14.12.2023 | 428,28 | 444,35 | 424,32 | 444,07 | 4,57% | 550.834,00 |
| 13.12.2023 | 432,37 | 434,72 | 406,40 | 424,66 | -1,81% | 735.348,00 |
| 12.12.2023 | 428,73 | 434,99 | 426,25 | 432,51 | 0,81% | 176.224,00 |
| 11.12.2023 | 430,23 | 434,63 | 423,90 | 429,05 | 2,00% | 235.173,00 |
| 08.12.2023 | 420,25 | 424,12 | 417,19 | 420,62 | 0,47% | 263.823,00 |
| 07.12.2023 | 418,24 | 423,12 | 415,89 | 418,66 | 0,01% | 201.048,00 |
| 06.12.2023 | 415,47 | 423,22 | 415,47 | 418,62 | 1,25% | 211.169,00 |
| 05.12.2023 | 419,62 | 419,62 | 411,45 | 413,44 | -1,57% | 203.576,00 |
| 04.12.2023 | 414,31 | 422,48 | 414,31 | 420,02 | 0,41% | 222.064,00 |