Börse:
19,700€
-4,83%
Echtzeit-Aktienkurs LSB Industries
Bid:
19,400€
Ask:
20,000€
Aktienkurse zur LSB Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 20,60 | 20,60 | 19,40 | 19,40 | -4,90% | - |
| 17.05.2022 | 19,00 | 20,40 | 19,00 | 20,40 | 9,09% | - |
| 16.05.2022 | 18,50 | 19,40 | 18,50 | 18,70 | 1,63% | - |
| 13.05.2022 | 17,10 | 18,60 | 17,10 | 18,40 | 9,52% | - |
| 12.05.2022 | 16,20 | 16,80 | 16,20 | 16,80 | 3,70% | - |
| 11.05.2022 | 16,60 | 16,60 | 16,20 | 16,20 | -1,22% | - |
| 10.05.2022 | 16,00 | 16,60 | 16,00 | 16,40 | -3,53% | - |
| 09.05.2022 | 17,60 | 17,60 | 17,00 | 17,00 | -2,86% | - |
| 06.05.2022 | 18,40 | 18,40 | 17,50 | 17,50 | -2,78% | - |
| 05.05.2022 | 19,20 | 19,50 | 18,00 | 18,00 | -10,89% | 5,00 |
| 04.05.2022 | 20,80 | 20,80 | 20,20 | 20,20 | 1,51% | - |
| 03.05.2022 | 20,40 | 20,40 | 19,90 | 19,90 | -0,50% | - |
| 02.05.2022 | 20,40 | 20,40 | 20,00 | 20,00 | 0,00% | - |
| 29.04.2022 | 21,40 | 21,40 | 20,00 | 20,00 | -5,66% | - |
| 28.04.2022 | 21,80 | 21,80 | 21,20 | 21,20 | 3,92% | - |
| 27.04.2022 | 20,60 | 20,60 | 20,40 | 20,40 | 2,00% | - |
| 26.04.2022 | 19,70 | 20,00 | 19,70 | 20,00 | 1,52% | 500,00 |
| 25.04.2022 | 20,50 | 20,80 | 18,90 | 19,70 | -4,37% | 470,00 |
| 22.04.2022 | 21,00 | 21,00 | 20,60 | 20,60 | -13,45% | - |
| 21.04.2022 | 24,40 | 24,40 | 23,40 | 23,80 | -1,65% | 416,00 |
| 20.04.2022 | 24,60 | 24,60 | 22,80 | 24,20 | -0,82% | - |
| 19.04.2022 | 24,40 | 24,40 | 23,80 | 24,40 | 4,27% | - |
| 14.04.2022 | 22,80 | 23,40 | 22,40 | 23,40 | 3,54% | - |
| 13.04.2022 | 22,00 | 22,80 | 22,00 | 22,60 | 4,63% | - |
| 12.04.2022 | 21,00 | 22,00 | 21,00 | 21,60 | 3,85% | - |
| 11.04.2022 | 23,20 | 23,20 | 20,40 | 20,80 | -10,34% | 476,00 |
| 08.04.2022 | 23,20 | 24,00 | 22,00 | 23,20 | 9,43% | - |
| 07.04.2022 | 20,60 | 21,20 | 20,60 | 21,20 | 6,53% | - |
| 06.04.2022 | 20,40 | 20,40 | 19,90 | 19,90 | -1,49% | - |
| 05.04.2022 | 20,80 | 20,80 | 20,20 | 20,20 | 1,00% | - |
| 04.04.2022 | 21,00 | 21,00 | 20,00 | 20,00 | -2,91% | - |
| 01.04.2022 | 19,60 | 20,60 | 19,60 | 20,60 | 8,99% | - |
| 31.03.2022 | 18,80 | 18,90 | 18,80 | 18,90 | -1,05% | - |
| 30.03.2022 | 18,80 | 19,10 | 18,80 | 19,10 | 2,14% | - |
| 29.03.2022 | 20,80 | 20,80 | 18,00 | 18,70 | -9,22% | 1.169,00 |
| 28.03.2022 | 21,20 | 21,40 | 20,20 | 20,60 | -0,96% | 100,00 |
| 25.03.2022 | 22,20 | 22,40 | 20,80 | 20,80 | -5,45% | 251,00 |
| 24.03.2022 | 21,60 | 22,00 | 21,60 | 22,00 | 3,77% | - |
| 23.03.2022 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 22.03.2022 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | - |
| 21.03.2022 | 19,80 | 20,80 | 19,80 | 20,80 | 5,58% | 208,00 |
| 18.03.2022 | 18,50 | 20,00 | 18,50 | 19,70 | 7,07% | - |
| 17.03.2022 | 17,20 | 18,50 | 17,20 | 18,40 | 7,60% | - |
| 16.03.2022 | 16,50 | 17,20 | 16,50 | 17,10 | 3,64% | - |
| 15.03.2022 | 17,40 | 17,40 | 16,00 | 16,50 | -7,82% | 1.139,00 |
| 14.03.2022 | 19,40 | 19,70 | 17,90 | 17,90 | -8,67% | 1.630,00 |
| 11.03.2022 | 18,90 | 19,70 | 18,90 | 19,60 | 8,29% | 1.350,00 |
| 10.03.2022 | 16,60 | 18,10 | 16,60 | 18,10 | 8,38% | - |
| 09.03.2022 | 15,90 | 16,70 | 15,40 | 16,70 | 3,73% | - |
| 08.03.2022 | 15,90 | 16,10 | 15,90 | 16,10 | -0,62% | - |
| 07.03.2022 | 16,40 | 17,30 | 16,20 | 16,20 | 0,62% | 188,00 |
| 04.03.2022 | 17,60 | 17,70 | 15,90 | 16,10 | -8,52% | - |
| 03.03.2022 | 16,10 | 17,70 | 16,10 | 17,60 | 7,98% | 130,00 |
| 02.03.2022 | 16,20 | 16,70 | 16,20 | 16,30 | 0,62% | 980,00 |
| 01.03.2022 | 15,30 | 16,20 | 15,20 | 16,20 | 5,19% | - |
| 28.02.2022 | 13,80 | 15,50 | 13,80 | 15,40 | 10,79% | 1.000,00 |
| 25.02.2022 | 13,10 | 13,90 | 13,10 | 13,90 | 5,30% | 850,00 |
| 24.02.2022 | 11,00 | 13,20 | 11,00 | 13,20 | 17,86% | 2.150,00 |
| 23.02.2022 | 10,60 | 11,70 | 10,60 | 11,20 | 5,66% | - |
| 22.02.2022 | 10,40 | 10,60 | 10,30 | 10,60 | 0,00% | - |
| 21.02.2022 | 10,50 | 10,60 | 10,50 | 10,60 | 0,00% | - |
| 18.02.2022 | 10,20 | 10,70 | 10,20 | 10,60 | 2,91% | - |
| 17.02.2022 | 10,70 | 10,70 | 10,30 | 10,30 | -3,74% | - |
| 16.02.2022 | 11,10 | 11,30 | 10,60 | 10,70 | -3,60% | 171,00 |
| 15.02.2022 | 10,60 | 11,30 | 10,50 | 11,10 | 4,72% | - |
| 14.02.2022 | 11,00 | 11,10 | 10,60 | 10,60 | -4,50% | - |
| 11.02.2022 | 9,70 | 11,10 | 9,70 | 11,10 | 14,43% | - |
| 10.02.2022 | 9,45 | 10,10 | 9,45 | 9,70 | 2,11% | - |
| 09.02.2022 | 9,50 | 9,50 | 9,15 | 9,50 | -0,52% | - |
| 08.02.2022 | 9,05 | 9,55 | 9,05 | 9,55 | 5,52% | - |
| 07.02.2022 | 9,40 | 9,40 | 9,05 | 9,05 | -4,74% | - |
| 04.02.2022 | 9,40 | 9,60 | 9,35 | 9,50 | 0,53% | - |
| 03.02.2022 | 9,30 | 9,45 | 9,20 | 9,45 | 1,07% | - |
| 02.02.2022 | 9,25 | 9,45 | 9,20 | 9,35 | 0,00% | - |
| 01.02.2022 | 8,55 | 9,35 | 8,55 | 9,35 | 9,36% | - |
| 31.01.2022 | 8,45 | 8,55 | 8,40 | 8,55 | 1,79% | - |
| 28.01.2022 | 8,30 | 8,65 | 8,15 | 8,40 | 0,60% | - |
| 27.01.2022 | 8,70 | 8,85 | 8,35 | 8,35 | -4,02% | - |
| 26.01.2022 | 8,95 | 9,25 | 8,70 | 8,70 | -2,79% | - |
| 25.01.2022 | 8,75 | 9,00 | 8,60 | 8,95 | 1,70% | - |
| 24.01.2022 | 8,45 | 8,80 | 8,40 | 8,80 | 4,14% | - |
| 21.01.2022 | 8,60 | 8,75 | 8,35 | 8,45 | -2,87% | - |
| 20.01.2022 | 9,00 | 9,20 | 8,70 | 8,70 | -4,40% | - |
| 19.01.2022 | 9,50 | 9,55 | 9,10 | 9,10 | -4,21% | - |
| 18.01.2022 | 9,45 | 9,70 | 9,20 | 9,50 | 0,53% | 134,00 |
| 17.01.2022 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 14.01.2022 | 9,35 | 9,55 | 9,15 | 9,45 | 0,53% | 5,00 |
| 13.01.2022 | 9,40 | 9,70 | 9,40 | 9,40 | -1,05% | - |
| 12.01.2022 | 9,35 | 9,65 | 9,35 | 9,50 | 1,60% | - |
| 11.01.2022 | 8,90 | 9,50 | 8,90 | 9,35 | 3,89% | - |
| 10.01.2022 | 9,00 | 9,05 | 8,80 | 9,00 | 0,00% | - |
| 07.01.2022 | 9,20 | 9,20 | 8,85 | 9,00 | -3,23% | - |
| 06.01.2022 | 9,00 | 9,45 | 9,00 | 9,30 | 2,76% | 5,00 |
| 05.01.2022 | 9,50 | 9,50 | 9,00 | 9,05 | -5,73% | 60,00 |
| 04.01.2022 | 9,80 | 9,90 | 9,60 | 9,60 | -2,54% | - |
| 03.01.2022 | 9,60 | 9,90 | 9,60 | 9,85 | 0,51% | - |
| 30.12.2021 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 29.12.2021 | 9,55 | 10,20 | 9,55 | 9,80 | 2,08% | 61,00 |
| 28.12.2021 | 9,55 | 10,00 | 9,40 | 9,60 | 0,00% | - |
| 27.12.2021 | 8,70 | 9,60 | 8,70 | 9,60 | 9,09% | - |