Börse:
19,308$
-0,22%
Echtzeit-Aktienkurs LSB Industries Inc.
Bid:
19,287$
Ask:
19,330$
Aktienkurse zur LSB Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 19,32 | 19,49 | 18,44 | 19,35 | -1,33% | 343.935,00 |
| 23.05.2022 | 19,15 | 20,06 | 18,64 | 19,61 | 3,10% | 407.209,00 |
| 20.05.2022 | 19,90 | 20,40 | 18,34 | 19,02 | -3,70% | 738.794,00 |
| 19.05.2022 | 20,23 | 20,78 | 18,96 | 19,75 | -4,13% | 713.627,00 |
| 18.05.2022 | 21,48 | 21,97 | 20,43 | 20,60 | -5,94% | 433.666,00 |
| 17.05.2022 | 21,00 | 21,96 | 20,76 | 21,90 | 10,38% | 742.402,00 |
| 16.05.2022 | 19,67 | 20,65 | 19,58 | 19,84 | 2,01% | 639.580,00 |
| 13.05.2022 | 18,43 | 19,99 | 18,26 | 19,45 | 9,15% | 614.142,00 |
| 12.05.2022 | 17,42 | 18,01 | 16,78 | 17,82 | -0,50% | 521.287,00 |
| 11.05.2022 | 17,50 | 18,56 | 17,03 | 17,91 | 1,76% | 613.263,00 |
| 10.05.2022 | 17,27 | 18,03 | 17,19 | 17,60 | 3,47% | 710.672,00 |
| 09.05.2022 | 17,91 | 18,38 | 16,96 | 17,01 | -9,33% | 915.296,00 |
| 06.05.2022 | 19,29 | 19,65 | 18,44 | 18,76 | -3,75% | 877.598,00 |
| 05.05.2022 | 20,52 | 21,45 | 18,81 | 19,49 | -5,07% | 874.721,00 |
| 04.05.2022 | 22,36 | 22,38 | 19,02 | 20,53 | -10,00% | 1.713.581,00 |
| 03.05.2022 | 21,37 | 23,07 | 20,97 | 22,81 | 6,29% | 1.022.348,00 |
| 02.05.2022 | 21,04 | 21,95 | 20,71 | 21,46 | 0,23% | 597.393,00 |
| 29.04.2022 | 22,70 | 23,00 | 21,25 | 21,41 | -5,77% | 406.760,00 |
| 28.04.2022 | 23,68 | 23,74 | 21,65 | 22,72 | -0,48% | 569.590,00 |
| 27.04.2022 | 21,86 | 23,35 | 21,40 | 22,83 | 6,04% | 718.739,00 |
| 26.04.2022 | 21,32 | 22,61 | 20,84 | 21,53 | 1,41% | 685.457,00 |
| 25.04.2022 | 21,51 | 21,96 | 20,26 | 21,23 | -5,10% | 1.037.700,00 |
| 22.04.2022 | 22,77 | 23,99 | 22,05 | 22,37 | -2,57% | 778.696,00 |
| 21.04.2022 | 26,92 | 26,92 | 22,75 | 22,96 | -13,68% | 1.177.712,00 |
| 20.04.2022 | 26,70 | 27,45 | 25,01 | 26,60 | -0,52% | 695.041,00 |
| 19.04.2022 | 26,04 | 26,95 | 25,10 | 26,74 | 1,36% | 716.393,00 |
| 18.04.2022 | 26,00 | 26,97 | 25,05 | 26,38 | 3,01% | 997.214,00 |
| 14.04.2022 | 24,81 | 25,68 | 24,32 | 25,61 | 2,65% | 698.131,00 |
| 13.04.2022 | 24,25 | 25,30 | 23,42 | 24,95 | 4,88% | 977.637,00 |
| 12.04.2022 | 23,24 | 24,15 | 22,71 | 23,79 | 3,71% | 807.539,00 |
| 11.04.2022 | 25,20 | 25,22 | 22,28 | 22,94 | -10,07% | 1.420.205,00 |
| 08.04.2022 | 26,48 | 27,24 | 24,11 | 25,51 | 0,63% | 1.707.790,00 |
| 07.04.2022 | 23,00 | 25,50 | 22,87 | 25,35 | 11,87% | 1.755.794,00 |
| 06.04.2022 | 22,33 | 23,55 | 21,81 | 22,66 | 1,48% | 788.571,00 |
| 05.04.2022 | 23,07 | 23,68 | 22,31 | 22,33 | -2,45% | 522.572,00 |
| 04.04.2022 | 23,52 | 23,52 | 21,82 | 22,89 | -1,21% | 799.646,00 |
| 01.04.2022 | 22,99 | 24,35 | 22,50 | 23,17 | 6,09% | 1.515.959,00 |
| 31.03.2022 | 21,19 | 22,65 | 20,80 | 21,84 | 3,26% | 1.626.219,00 |
| 30.03.2022 | 21,38 | 22,15 | 20,84 | 21,15 | 0,33% | 901.563,00 |
| 29.03.2022 | 22,20 | 22,20 | 19,54 | 21,08 | -8,35% | 1.237.894,00 |
| 28.03.2022 | 23,14 | 23,31 | 22,02 | 23,00 | -1,46% | 651.263,00 |
| 25.03.2022 | 23,89 | 24,15 | 22,38 | 23,34 | -4,85% | 1.103.416,00 |
| 24.03.2022 | 24,00 | 24,93 | 23,51 | 24,53 | 2,46% | 629.602,00 |
| 23.03.2022 | 23,28 | 24,50 | 22,74 | 23,94 | 3,23% | 903.471,00 |
| 22.03.2022 | 23,76 | 24,00 | 22,58 | 23,19 | -1,07% | 689.684,00 |
| 21.03.2022 | 22,29 | 23,55 | 21,87 | 23,44 | 6,11% | 1.029.237,00 |
| 18.03.2022 | 20,76 | 22,81 | 20,72 | 22,09 | 6,51% | 1.503.099,00 |
| 17.03.2022 | 19,21 | 21,10 | 19,21 | 20,74 | 8,19% | 885.251,00 |
| 16.03.2022 | 18,44 | 19,40 | 18,44 | 19,17 | 4,53% | 508.766,00 |
| 15.03.2022 | 18,75 | 19,03 | 17,28 | 18,34 | -4,73% | 827.886,00 |
| 14.03.2022 | 21,45 | 21,51 | 18,78 | 19,25 | -9,88% | 1.179.396,00 |
| 11.03.2022 | 20,86 | 22,03 | 20,40 | 21,36 | 1,76% | 1.125.989,00 |
| 10.03.2022 | 19,60 | 21,42 | 19,10 | 20,99 | 12,91% | 1.779.382,00 |
| 09.03.2022 | 17,49 | 19,11 | 16,92 | 18,59 | 6,05% | 744.092,00 |
| 08.03.2022 | 17,40 | 18,20 | 16,60 | 17,53 | -0,79% | 699.785,00 |
| 07.03.2022 | 18,35 | 19,67 | 17,56 | 17,67 | 0,11% | 756.010,00 |
| 04.03.2022 | 19,60 | 20,10 | 17,23 | 17,65 | -10,27% | 1.649.649,00 |
| 03.03.2022 | 17,55 | 19,69 | 17,40 | 19,67 | 8,79% | 1.133.984,00 |
| 02.03.2022 | 18,25 | 19,08 | 17,80 | 18,08 | -0,39% | 1.085.803,00 |
| 01.03.2022 | 17,52 | 18,23 | 16,72 | 18,15 | 4,91% | 1.102.081,00 |
| 28.02.2022 | 15,64 | 17,60 | 15,62 | 17,30 | 8,81% | 1.219.408,00 |
| 25.02.2022 | 15,26 | 15,90 | 14,62 | 15,90 | 6,93% | 735.065,00 |
| 24.02.2022 | 12,39 | 14,92 | 12,39 | 14,87 | 15,72% | 1.306.927,00 |
| 23.02.2022 | 12,36 | 13,40 | 12,34 | 12,85 | 5,85% | 713.085,00 |
| 22.02.2022 | 12,11 | 12,25 | 11,61 | 12,14 | 0,41% | 304.390,00 |
| 18.02.2022 | 11,65 | 12,27 | 11,65 | 12,09 | 2,81% | 276.555,00 |
| 17.02.2022 | 12,28 | 12,38 | 11,64 | 11,76 | -4,23% | 347.306,00 |
| 16.02.2022 | 12,66 | 12,82 | 11,88 | 12,28 | -3,46% | 648.814,00 |
| 15.02.2022 | 12,15 | 12,92 | 12,02 | 12,72 | 4,95% | 423.656,00 |
| 14.02.2022 | 12,96 | 13,09 | 12,03 | 12,12 | -4,34% | 598.210,00 |
| 11.02.2022 | 11,20 | 12,72 | 11,20 | 12,67 | 13,23% | 1.261.528,00 |
| 10.02.2022 | 10,77 | 11,88 | 10,77 | 11,19 | 2,29% | 556.701,00 |
| 09.02.2022 | 11,12 | 11,44 | 10,54 | 10,94 | -0,55% | 280.231,00 |
| 08.02.2022 | 10,43 | 11,00 | 10,38 | 11,00 | 5,26% | 193.836,00 |
| 07.02.2022 | 10,89 | 10,99 | 10,42 | 10,45 | -4,22% | 187.952,00 |
| 04.02.2022 | 10,68 | 11,15 | 10,56 | 10,91 | 0,09% | 175.159,00 |
| 03.02.2022 | 10,53 | 10,99 | 10,44 | 10,90 | 1,49% | 199.123,00 |
| 02.02.2022 | 10,64 | 10,87 | 10,37 | 10,74 | 1,80% | 215.900,00 |
| 01.02.2022 | 9,80 | 10,64 | 9,65 | 10,55 | 8,54% | 356.305,00 |
| 31.01.2022 | 9,53 | 9,75 | 9,26 | 9,72 | 1,89% | 191.627,00 |
| 28.01.2022 | 9,33 | 9,79 | 9,06 | 9,54 | 1,49% | 283.387,00 |
| 27.01.2022 | 10,03 | 10,25 | 9,34 | 9,40 | -4,67% | 271.536,00 |
| 26.01.2022 | 10,36 | 10,75 | 9,77 | 9,86 | -3,62% | 347.313,00 |
| 25.01.2022 | 9,79 | 10,31 | 9,65 | 10,23 | 2,20% | 319.072,00 |
| 24.01.2022 | 9,34 | 10,10 | 9,12 | 10,01 | 3,30% | 393.522,00 |
| 21.01.2022 | 9,81 | 10,11 | 9,38 | 9,69 | -1,62% | 299.684,00 |
| 20.01.2022 | 10,46 | 10,56 | 9,82 | 9,85 | -4,83% | 204.365,00 |
| 19.01.2022 | 11,03 | 11,09 | 10,32 | 10,35 | -4,87% | 204.589,00 |
| 18.01.2022 | 10,80 | 11,17 | 10,64 | 10,88 | -0,18% | 204.745,00 |
| 14.01.2022 | 10,75 | 11,06 | 10,48 | 10,90 | 0,28% | 159.758,00 |
| 13.01.2022 | 10,88 | 11,27 | 10,74 | 10,87 | -0,46% | 192.525,00 |
| 12.01.2022 | 10,94 | 11,21 | 10,79 | 10,92 | 1,49% | 146.526,00 |
| 11.01.2022 | 10,34 | 10,93 | 10,13 | 10,76 | 4,98% | 228.309,00 |
| 10.01.2022 | 10,10 | 10,37 | 9,90 | 10,25 | -0,58% | 262.815,00 |
| 07.01.2022 | 10,60 | 10,70 | 10,08 | 10,31 | -2,37% | 119.700,00 |
| 06.01.2022 | 10,45 | 10,64 | 10,12 | 10,56 | 2,52% | 195.075,00 |
| 05.01.2022 | 10,75 | 11,04 | 10,11 | 10,30 | -5,33% | 286.178,00 |
| 04.01.2022 | 11,30 | 11,46 | 10,87 | 10,88 | -2,86% | 233.948,00 |
| 03.01.2022 | 11,19 | 11,44 | 10,99 | 11,20 | 1,36% | 281.786,00 |
| 31.12.2021 | 11,12 | 11,29 | 10,57 | 11,05 | -0,27% | 290.704,00 |