110,216$
-0,55%
Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 110,48 | 110,50 | 109,44 | 110,23 | -0,54% | - |
| 16.05.2024 | 113,66 | 113,66 | 110,65 | 110,83 | -2,38% | 154.402,00 |
| 15.05.2024 | 115,57 | 115,57 | 113,05 | 113,53 | -0,83% | 138.866,00 |
| 14.05.2024 | 118,18 | 118,18 | 114,25 | 114,48 | -0,93% | 164.826,00 |
| 13.05.2024 | 117,36 | 118,02 | 114,53 | 115,56 | -0,10% | 204.352,00 |
| 10.05.2024 | 114,42 | 115,73 | 113,57 | 115,68 | 1,63% | 234.155,00 |
| 09.05.2024 | 111,20 | 114,39 | 110,36 | 113,82 | 2,36% | 303.940,00 |
| 08.05.2024 | 111,16 | 113,92 | 107,67 | 111,20 | 5,91% | 399.329,00 |
| 07.05.2024 | 107,16 | 108,15 | 104,59 | 104,99 | -2,26% | 320.386,00 |
| 06.05.2024 | 108,08 | 109,41 | 107,15 | 107,42 | 0,54% | 189.503,00 |
| 03.05.2024 | 107,28 | 108,29 | 106,29 | 106,84 | 1,62% | 138.050,00 |
| 02.05.2024 | 104,50 | 105,50 | 102,97 | 105,14 | 1,75% | 217.895,00 |
| 01.05.2024 | 104,07 | 106,20 | 102,63 | 103,33 | -0,63% | 195.084,00 |
| 30.04.2024 | 106,39 | 106,39 | 103,82 | 103,98 | -3,27% | 178.852,00 |
| 29.04.2024 | 108,07 | 108,89 | 107,19 | 107,49 | 0,16% | 123.445,00 |
| 26.04.2024 | 106,76 | 108,49 | 106,42 | 107,32 | 0,54% | 155.395,00 |
| 25.04.2024 | 107,78 | 107,78 | 105,90 | 106,74 | -2,45% | 200.285,00 |
| 24.04.2024 | 110,50 | 112,24 | 108,28 | 109,42 | -1,49% | 171.242,00 |
| 23.04.2024 | 107,66 | 111,64 | 106,90 | 111,07 | 3,17% | 189.982,00 |
| 22.04.2024 | 107,05 | 108,71 | 106,64 | 107,66 | 1,17% | 184.574,00 |
| 19.04.2024 | 103,72 | 107,03 | 103,72 | 106,42 | 2,14% | 196.905,00 |
| 18.04.2024 | 103,50 | 105,84 | 102,39 | 104,19 | 0,67% | 217.807,00 |
| 17.04.2024 | 106,45 | 107,23 | 103,39 | 103,50 | -2,22% | 256.909,00 |
| 16.04.2024 | 107,29 | 107,97 | 105,69 | 105,85 | -2,50% | 202.041,00 |
| 15.04.2024 | 109,71 | 109,71 | 107,55 | 108,56 | -0,32% | 167.771,00 |
| 12.04.2024 | 110,56 | 110,63 | 108,26 | 108,91 | -2,73% | 202.118,00 |
| 11.04.2024 | 111,24 | 112,44 | 110,53 | 111,97 | 0,94% | 141.606,00 |
| 10.04.2024 | 114,93 | 115,61 | 110,79 | 110,93 | -6,49% | 346.317,00 |
| 09.04.2024 | 118,26 | 119,12 | 117,15 | 118,63 | 0,60% | 140.055,00 |
| 08.04.2024 | 117,12 | 118,32 | 117,06 | 117,92 | 1,62% | 98.138,00 |
| 05.04.2024 | 114,89 | 116,89 | 114,45 | 116,04 | 0,97% | 117.373,00 |
| 04.04.2024 | 118,91 | 119,49 | 114,50 | 114,92 | -1,90% | 196.302,00 |
| 03.04.2024 | 115,37 | 117,92 | 115,37 | 117,14 | 0,64% | 123.515,00 |
| 02.04.2024 | 118,78 | 118,91 | 115,79 | 116,39 | -2,97% | 274.720,00 |
| 01.04.2024 | 122,31 | 122,53 | 119,24 | 119,95 | -2,53% | 171.392,00 |
| 28.03.2024 | 120,69 | 123,14 | 119,65 | 123,06 | 2,09% | 204.752,00 |
| 27.03.2024 | 116,76 | 120,78 | 116,52 | 120,54 | 3,84% | 167.172,00 |
| 26.03.2024 | 116,85 | 116,94 | 115,26 | 116,08 | 0,29% | 172.321,00 |
| 25.03.2024 | 117,23 | 118,34 | 115,68 | 115,74 | -0,52% | 95.319,00 |
| 22.03.2024 | 117,92 | 118,48 | 115,42 | 116,35 | -1,83% | 159.829,00 |
| 21.03.2024 | 115,70 | 118,82 | 115,33 | 118,52 | 3,51% | 283.193,00 |
| 20.03.2024 | 111,40 | 115,41 | 110,49 | 114,50 | 3,13% | 200.076,00 |
| 19.03.2024 | 109,58 | 111,49 | 109,14 | 111,02 | 1,06% | 149.318,00 |
| 18.03.2024 | 110,50 | 111,65 | 108,98 | 109,86 | -0,07% | 202.488,00 |
| 15.03.2024 | 106,43 | 110,18 | 106,43 | 109,94 | 2,79% | 869.409,00 |
| 14.03.2024 | 111,07 | 111,85 | 105,74 | 106,96 | -4,47% | 329.374,00 |
| 13.03.2024 | 111,90 | 113,06 | 111,42 | 111,97 | -0,25% | 188.985,00 |
| 12.03.2024 | 116,36 | 116,36 | 111,95 | 112,25 | -3,24% | 275.122,00 |
| 11.03.2024 | 114,28 | 116,25 | 112,77 | 116,01 | 0,44% | 301.441,00 |