Echtzeit-Aktienkurs LSB Industries Inc.
Bid:
Ask:
Aktienkurse zur LSB Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 4,61 | 4,65 | 4,36 | 4,43 | -5,25% | - |
| 25.02.2021 | 4,67 | 4,69 | 4,67 | 4,67 | 4,47% | - |
| 24.02.2021 | 4,45 | 4,49 | 4,45 | 4,47 | 8,89% | - |
| 23.02.2021 | 4,15 | 4,16 | 0,00 | 4,11 | -3,30% | - |
| 22.02.2021 | 4,22 | 4,25 | 4,22 | 4,25 | 3,28% | - |
| 19.02.2021 | 4,14 | 4,16 | 3,93 | 4,11 | 2,88% | - |
| 18.02.2021 | 3,66 | 4,11 | 3,65 | 4,00 | 3,90% | - |
| 17.02.2021 | 4,09 | 4,13 | 3,70 | 3,85 | -7,90% | - |
| 16.02.2021 | 4,41 | 4,48 | 4,14 | 4,18 | -3,69% | - |
| 12.02.2021 | 4,08 | 4,37 | 4,06 | 4,34 | 9,19% | - |
| 11.02.2021 | 4,66 | 4,68 | 3,87 | 3,97 | -9,46% | - |
| 10.02.2021 | 4,20 | 4,48 | 3,99 | 4,39 | -1,57% | - |
| 09.02.2021 | 4,42 | 4,54 | 4,38 | 4,46 | 4,33% | - |
| 08.02.2021 | 4,41 | 4,42 | 4,21 | 4,27 | 1,55% | - |
| 05.02.2021 | 4,21 | 4,87 | 4,15 | 4,21 | 7,82% | - |
| 04.02.2021 | 3,99 | 3,99 | 3,90 | 3,90 | 0,26% | - |
| 03.02.2021 | 3,87 | 3,95 | 3,83 | 3,89 | 2,37% | - |
| 02.02.2021 | 3,83 | 3,93 | 3,65 | 3,80 | -0,39% | - |
| 01.02.2021 | 3,61 | 3,93 | 3,55 | 3,82 | 14,91% | - |
| 29.01.2021 | 3,68 | 3,68 | 3,26 | 3,32 | -1,63% | - |
| 28.01.2021 | 3,64 | 3,73 | 3,36 | 3,38 | -9,64% | - |
| 27.01.2021 | 3,80 | 3,85 | 3,69 | 3,74 | -3,36% | - |
| 26.01.2021 | 4,16 | 4,16 | 3,80 | 3,87 | -1,02% | - |
| 25.01.2021 | 3,99 | 4,12 | 3,88 | 3,91 | 6,69% | - |
| 22.01.2021 | 3,72 | 3,73 | 3,51 | 3,66 | -1,21% | - |
| 21.01.2021 | 3,71 | 3,71 | 3,70 | 3,71 | 3,93% | - |
| 20.01.2021 | 3,77 | 3,79 | 3,53 | 3,57 | -0,83% | - |
| 19.01.2021 | 3,64 | 3,79 | 3,42 | 3,60 | -3,62% | - |
| 15.01.2021 | 3,72 | 3,98 | 3,71 | 3,73 | -3,87% | - |
| 14.01.2021 | 3,96 | 4,04 | 3,87 | 3,88 | 0,65% | - |
| 13.01.2021 | 3,97 | 3,98 | 3,76 | 3,86 | -3,99% | - |
| 12.01.2021 | 4,01 | 4,04 | 3,96 | 4,02 | 1,77% | - |
| 11.01.2021 | 4,11 | 4,11 | 3,82 | 3,95 | -1,13% | - |
| 08.01.2021 | 3,75 | 4,01 | 3,75 | 3,99 | 8,42% | - |
| 07.01.2021 | 3,94 | 3,95 | 3,52 | 3,68 | 1,10% | - |
| 06.01.2021 | 3,88 | 4,08 | 0,00 | 3,64 | -1,75% | - |
| 05.01.2021 | 3,48 | 3,85 | 3,44 | 3,71 | 14,18% | - |
| 04.01.2021 | 3,61 | 3,61 | 3,08 | 3,25 | -3,57% | - |
| 31.12.2020 | 2,62 | 3,53 | 2,61 | 3,37 | 31,96% | - |
| 30.12.2020 | 2,67 | 2,75 | 2,53 | 2,55 | -0,78% | - |
| 29.12.2020 | 2,79 | 2,80 | 2,41 | 2,57 | -9,82% | - |
| 28.12.2020 | 2,79 | 3,01 | 2,79 | 2,85 | 2,52% | - |
| 24.12.2020 | 2,79 | 2,86 | 2,74 | 2,78 | -1,59% | - |
| 23.12.2020 | 2,85 | 2,88 | 2,81 | 2,83 | 5,02% | - |
| 22.12.2020 | 2,81 | 2,85 | 2,69 | 2,69 | -2,36% | - |
| 21.12.2020 | 2,79 | 2,87 | 2,76 | 2,76 | -2,48% | - |
| 18.12.2020 | 2,99 | 3,02 | 2,82 | 2,83 | -5,20% | - |
| 17.12.2020 | 2,72 | 3,02 | 2,72 | 2,98 | 11,40% | - |
| 16.12.2020 | 2,73 | 2,74 | 2,67 | 2,68 | -3,25% | - |
| 15.12.2020 | 2,70 | 2,81 | 2,69 | 2,77 | 4,54% | - |
| 14.12.2020 | 2,87 | 2,90 | 2,63 | 2,65 | -8,48% | - |
| 11.12.2020 | 3,03 | 3,03 | 2,82 | 2,89 | 0,35% | - |
| 10.12.2020 | 2,73 | 2,98 | 2,57 | 2,88 | 8,68% | - |
| 09.12.2020 | 2,90 | 2,90 | 2,65 | 2,65 | -0,93% | - |
| 08.12.2020 | 2,68 | 2,68 | 2,68 | 2,68 | -8,23% | - |
| 07.12.2020 | 3,00 | 3,07 | 2,90 | 2,92 | -2,67% | - |
| 04.12.2020 | 2,93 | 3,06 | 2,90 | 3,00 | 4,72% | - |
| 03.12.2020 | 2,78 | 2,96 | 2,77 | 2,86 | 3,62% | - |
| 02.12.2020 | 2,88 | 2,88 | 2,75 | 2,76 | 1,85% | - |
| 01.12.2020 | 2,55 | 2,78 | 2,55 | 2,71 | 8,62% | - |
| 30.11.2020 | 2,41 | 2,55 | 2,38 | 2,50 | 0,20% | - |
| 27.11.2020 | 2,52 | 2,58 | 2,44 | 2,49 | 2,68% | - |
| 25.11.2020 | 2,46 | 2,48 | 2,42 | 2,43 | 0,62% | - |
| 24.11.2020 | 2,21 | 2,48 | 2,18 | 2,41 | 15,87% | - |
| 23.11.2020 | 2,15 | 2,18 | 2,08 | 2,08 | -0,72% | - |
| 20.11.2020 | 2,09 | 2,10 | 2,08 | 2,10 | 0,00% | - |
| 19.11.2020 | 2,10 | 2,14 | 2,05 | 2,10 | -0,24% | - |
| 18.11.2020 | 2,11 | 2,13 | 2,06 | 2,10 | 0,96% | - |
| 17.11.2020 | 2,08 | 2,08 | 2,08 | 2,08 | -2,35% | - |
| 16.11.2020 | 2,12 | 2,16 | 2,08 | 2,13 | 6,23% | - |
| 13.11.2020 | 1,98 | 2,02 | 1,94 | 2,01 | 4,16% | - |
| 12.11.2020 | 1,95 | 1,97 | 1,88 | 1,93 | -2,28% | - |
| 11.11.2020 | 2,12 | 2,12 | 1,97 | 1,97 | -5,74% | - |
| 10.11.2020 | 2,08 | 2,11 | 1,99 | 2,09 | 1,95% | - |
| 09.11.2020 | 2,06 | 2,06 | 1,92 | 2,05 | 10,22% | - |
| 06.11.2020 | 2,06 | 2,06 | 1,57 | 1,86 | -13,89% | - |
| 05.11.2020 | 2,11 | 2,18 | 2,08 | 2,16 | 2,13% | - |
| 04.11.2020 | 2,14 | 2,14 | 2,06 | 2,12 | -3,64% | - |
| 03.11.2020 | 2,20 | 2,23 | 2,14 | 2,20 | 2,81% | - |
| 02.11.2020 | 2,19 | 2,24 | 2,11 | 2,14 | -3,83% | - |
| 30.10.2020 | 2,23 | 2,26 | 0,00 | 2,22 | -6,13% | - |
| 29.10.2020 | 2,30 | 2,44 | 2,26 | 2,37 | 5,35% | - |
| 28.10.2020 | 2,22 | 2,27 | 2,12 | 2,25 | -0,66% | - |
| 27.10.2020 | 2,29 | 2,31 | 2,12 | 2,26 | -4,44% | - |
| 26.10.2020 | 2,45 | 2,45 | 2,26 | 2,37 | -4,25% | - |
| 23.10.2020 | 2,50 | 2,50 | 2,34 | 2,47 | -2,95% | - |
| 22.10.2020 | 2,21 | 2,59 | 2,21 | 2,55 | 17,82% | - |
| 21.10.2020 | 2,16 | 2,22 | 2,07 | 2,16 | -3,36% | - |
| 20.10.2020 | 2,22 | 2,24 | 2,12 | 2,24 | 2,05% | - |
| 19.10.2020 | 2,17 | 2,24 | 2,12 | 2,19 | -0,45% | - |
| 16.10.2020 | 2,22 | 2,25 | 2,13 | 2,20 | -1,35% | - |
| 15.10.2020 | 2,28 | 2,33 | 2,16 | 2,23 | -2,62% | - |
| 14.10.2020 | 2,12 | 2,43 | 2,05 | 2,29 | 8,53% | - |
| 13.10.2020 | 2,13 | 2,15 | 2,07 | 2,11 | -0,94% | - |
| 12.10.2020 | 2,12 | 2,18 | 2,11 | 2,13 | -4,05% | - |
| 09.10.2020 | 2,07 | 2,24 | 2,07 | 2,22 | -0,45% | - |
| 08.10.2020 | 1,69 | 2,24 | 1,69 | 2,23 | 34,74% | - |
| 07.10.2020 | 1,65 | 1,67 | 1,61 | 1,66 | 5,75% | - |
| 06.10.2020 | 1,62 | 1,67 | 1,53 | 1,57 | -4,86% | - |
| 05.10.2020 | 1,65 | 1,70 | 1,63 | 1,65 | 2,17% | - |