Börse:
2,100€
1,94%
Echtzeit-Aktienkurs LSB Industries
Bid:
2,060€
Ask:
2,140€
Aktienkurse zur LSB Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2020 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 27.11.2020 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | - |
| 26.11.2020 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | - |
| 25.11.2020 | 1,99 | 2,14 | 1,99 | 2,14 | 7,54% | - |
| 24.11.2020 | 1,74 | 1,99 | 1,74 | 1,99 | 12,43% | - |
| 23.11.2020 | 1,74 | 1,80 | 1,73 | 1,77 | 1,72% | - |
| 20.11.2020 | 1,74 | 1,75 | 1,73 | 1,74 | -0,57% | - |
| 19.11.2020 | 1,75 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 18.11.2020 | 1,73 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 17.11.2020 | 1,75 | 1,76 | 1,73 | 1,75 | 0,57% | - |
| 16.11.2020 | 1,64 | 1,75 | 1,64 | 1,74 | 6,10% | - |
| 13.11.2020 | 1,59 | 1,64 | 1,59 | 1,64 | 3,80% | - |
| 12.11.2020 | 1,64 | 1,64 | 1,58 | 1,58 | -5,39% | - |
| 11.11.2020 | 1,73 | 1,76 | 1,67 | 1,67 | -4,57% | - |
| 10.11.2020 | 1,71 | 1,75 | 1,71 | 1,75 | 1,74% | - |
| 09.11.2020 | 1,56 | 1,72 | 1,56 | 1,72 | 10,97% | - |
| 06.11.2020 | 1,80 | 1,80 | 1,55 | 1,55 | -12,92% | - |
| 05.11.2020 | 1,76 | 1,79 | 1,74 | 1,78 | 1,14% | - |
| 04.11.2020 | 1,86 | 1,87 | 1,76 | 1,76 | -4,86% | - |
| 03.11.2020 | 1,81 | 1,85 | 1,81 | 1,85 | 2,78% | - |
| 02.11.2020 | 1,88 | 1,88 | 1,80 | 1,80 | -4,26% | - |
| 30.10.2020 | 1,95 | 1,95 | 1,86 | 1,88 | -5,53% | - |
| 29.10.2020 | 1,92 | 2,04 | 1,92 | 1,99 | 8,15% | 300,00 |
| 28.10.2020 | 1,88 | 1,88 | 1,78 | 1,84 | -2,65% | - |
| 27.10.2020 | 1,95 | 1,95 | 1,82 | 1,89 | 0,00% | 5.886,00 |
| 26.10.2020 | 2,04 | 2,04 | 1,89 | 1,89 | -5,03% | - |
| 23.10.2020 | 2,06 | 2,10 | 1,97 | 1,99 | -5,24% | 100,00 |
| 22.10.2020 | 1,82 | 2,10 | 1,82 | 2,10 | 16,67% | - |
| 21.10.2020 | 1,82 | 1,82 | 1,76 | 1,80 | -1,64% | - |
| 20.10.2020 | 1,83 | 1,83 | 1,80 | 1,83 | 0,00% | - |
| 19.10.2020 | 1,84 | 1,85 | 1,80 | 1,83 | -1,08% | - |
| 16.10.2020 | 1,86 | 1,86 | 1,83 | 1,85 | -1,60% | - |
| 15.10.2020 | 1,97 | 1,97 | 1,84 | 1,88 | -3,59% | - |
| 14.10.2020 | 1,76 | 1,95 | 1,75 | 1,95 | 10,80% | - |
| 13.10.2020 | 1,80 | 1,81 | 1,75 | 1,76 | -2,22% | - |
| 12.10.2020 | 1,90 | 1,90 | 1,78 | 1,80 | 0,56% | 10,00 |
| 09.10.2020 | 1,83 | 1,86 | 1,77 | 1,79 | 4,07% | - |
| 08.10.2020 | 1,38 | 1,78 | 1,38 | 1,72 | 25,55% | - |
| 07.10.2020 | 1,29 | 1,37 | 1,29 | 1,37 | 0,00% | - |
| 06.10.2020 | 1,35 | 1,39 | 1,35 | 1,37 | -0,72% | - |
| 05.10.2020 | 1,35 | 1,41 | 1,35 | 1,38 | 4,55% | - |
| 02.10.2020 | 1,32 | 1,35 | 1,32 | 1,32 | -3,65% | - |
| 01.10.2020 | 1,36 | 1,42 | 1,33 | 1,37 | -1,44% | - |
| 30.09.2020 | 1,36 | 1,45 | 1,36 | 1,39 | -1,42% | - |
| 29.09.2020 | 1,44 | 1,47 | 1,39 | 1,41 | -6,00% | - |
| 28.09.2020 | 1,45 | 1,50 | 1,45 | 1,50 | 4,90% | - |
| 25.09.2020 | 1,37 | 1,44 | 1,37 | 1,43 | 0,70% | - |
| 24.09.2020 | 1,44 | 1,44 | 1,41 | 1,42 | -5,33% | - |
| 23.09.2020 | 1,62 | 1,62 | 1,50 | 1,50 | -6,25% | - |
| 22.09.2020 | 1,63 | 1,64 | 1,59 | 1,60 | -2,44% | - |
| 21.09.2020 | 1,67 | 1,67 | 1,64 | 1,64 | -2,38% | - |
| 18.09.2020 | 1,73 | 1,73 | 1,68 | 1,68 | -2,89% | - |
| 17.09.2020 | 1,62 | 1,73 | 1,62 | 1,73 | 4,22% | - |
| 16.09.2020 | 1,66 | 1,66 | 1,65 | 1,66 | -1,19% | - |
| 15.09.2020 | 1,67 | 1,68 | 1,67 | 1,68 | 1,20% | - |
| 14.09.2020 | 1,70 | 1,70 | 1,66 | 1,66 | 3,75% | - |
| 11.09.2020 | 1,65 | 1,65 | 1,60 | 1,60 | -3,61% | - |
| 10.09.2020 | 1,63 | 1,66 | 1,61 | 1,66 | -2,92% | - |
| 09.09.2020 | 1,73 | 1,78 | 1,65 | 1,71 | -4,20% | - |
| 08.09.2020 | 1,80 | 1,81 | 1,71 | 1,79 | -1,38% | - |
| 07.09.2020 | 1,76 | 1,81 | 1,76 | 1,81 | 1,69% | - |
| 04.09.2020 | 1,72 | 1,78 | 1,72 | 1,78 | 2,89% | - |
| 03.09.2020 | 1,75 | 1,76 | 1,73 | 1,73 | -0,57% | - |
| 02.09.2020 | 1,78 | 1,78 | 1,74 | 1,74 | -2,25% | - |
| 01.09.2020 | 1,78 | 1,78 | 1,75 | 1,78 | 1,71% | - |
| 31.08.2020 | 1,86 | 1,87 | 1,75 | 1,75 | -3,31% | - |
| 28.08.2020 | 1,76 | 1,85 | 1,76 | 1,81 | -3,72% | - |
| 27.08.2020 | 1,79 | 1,95 | 1,78 | 1,88 | 4,74% | - |
| 26.08.2020 | 1,69 | 1,80 | 1,49 | 1,80 | 3,76% | - |
| 25.08.2020 | 1,73 | 1,76 | 1,66 | 1,73 | -1,70% | - |
| 24.08.2020 | 1,75 | 1,82 | 1,66 | 1,76 | -1,12% | - |
| 21.08.2020 | 1,78 | 1,88 | 1,73 | 1,78 | 0,00% | - |
| 20.08.2020 | 2,00 | 2,00 | 1,78 | 1,78 | -9,64% | - |
| 19.08.2020 | 2,00 | 2,00 | 1,91 | 1,97 | 2,07% | - |
| 18.08.2020 | 2,50 | 2,50 | 1,93 | 1,93 | -3,50% | - |
| 17.08.2020 | 1,79 | 2,00 | 1,76 | 2,00 | 11,11% | - |
| 14.08.2020 | 1,61 | 1,83 | 1,52 | 1,80 | 13,92% | - |
| 13.08.2020 | 1,34 | 1,58 | 1,32 | 1,58 | 20,61% | - |
| 12.08.2020 | 1,34 | 1,41 | 1,31 | 1,31 | 3,15% | - |
| 11.08.2020 | 1,32 | 1,32 | 1,25 | 1,27 | 0,79% | - |
| 10.08.2020 | 1,01 | 1,27 | 1,01 | 1,26 | 23,53% | - |
| 07.08.2020 | 0,91 | 1,02 | 0,91 | 1,02 | 4,62% | - |
| 06.08.2020 | 0,98 | 0,99 | 0,96 | 0,98 | 2,63% | - |
| 05.08.2020 | 0,96 | 0,96 | 0,95 | 0,95 | -1,04% | - |
| 04.08.2020 | 0,94 | 0,96 | 0,94 | 0,96 | 3,78% | - |
| 03.08.2020 | 0,88 | 0,93 | 0,88 | 0,93 | 3,93% | 5.000,00 |
| 31.07.2020 | 0,95 | 0,95 | 0,89 | 0,89 | -6,32% | - |
| 30.07.2020 | 0,93 | 1,01 | 0,93 | 0,95 | 2,70% | 4.000,00 |
| 29.07.2020 | 0,92 | 0,93 | 0,91 | 0,93 | -0,54% | - |
| 28.07.2020 | 0,94 | 0,96 | 0,93 | 0,93 | 0,00% | - |
| 27.07.2020 | 0,94 | 0,94 | 0,93 | 0,93 | 0,00% | - |
| 24.07.2020 | 0,92 | 0,94 | 0,92 | 0,93 | -2,11% | - |
| 23.07.2020 | 0,93 | 0,95 | 0,93 | 0,95 | 3,26% | - |
| 22.07.2020 | 0,93 | 0,95 | 0,92 | 0,92 | -2,13% | - |
| 21.07.2020 | 0,92 | 0,96 | 0,92 | 0,94 | -3,59% | - |
| 20.07.2020 | 1,00 | 1,00 | 0,98 | 0,98 | 0,00% | - |
| 17.07.2020 | 1,03 | 1,03 | 0,98 | 0,98 | -4,41% | - |
| 16.07.2020 | 0,93 | 1,02 | 0,93 | 1,02 | 9,68% | - |
| 15.07.2020 | 0,90 | 0,93 | 0,90 | 0,93 | 4,49% | - |
| 14.07.2020 | 0,93 | 0,93 | 0,89 | 0,89 | -3,26% | - |