Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,96 | 10,98 | 10,73 | 10,73 | -3,03% | - |
| 25.02.2021 | 11,07 | 11,07 | 11,07 | 11,07 | -0,98% | - |
| 24.02.2021 | 11,17 | 11,20 | 11,09 | 11,18 | 1,09% | - |
| 23.02.2021 | 11,07 | 11,13 | 11,02 | 11,06 | 0,45% | - |
| 22.02.2021 | 10,81 | 11,05 | 10,81 | 11,01 | 0,59% | - |
| 19.02.2021 | 10,86 | 10,94 | 10,83 | 10,94 | 1,16% | - |
| 18.02.2021 | 11,00 | 11,04 | 10,82 | 10,82 | -0,73% | - |
| 17.02.2021 | 10,97 | 11,00 | 0,00 | 10,90 | -0,68% | - |
| 16.02.2021 | 11,10 | 11,10 | 0,00 | 10,97 | -1,88% | - |
| 12.02.2021 | 11,17 | 11,26 | 11,15 | 11,18 | -0,09% | - |
| 11.02.2021 | 11,26 | 11,26 | 11,06 | 11,19 | 0,18% | - |
| 10.02.2021 | 11,18 | 11,23 | 11,07 | 11,17 | 0,77% | - |
| 09.02.2021 | 11,01 | 11,18 | 11,00 | 11,09 | 0,45% | - |
| 08.02.2021 | 10,99 | 11,05 | 10,97 | 11,04 | 1,01% | - |
| 05.02.2021 | 10,83 | 10,95 | 10,83 | 10,93 | 1,49% | - |
| 04.02.2021 | 10,77 | 10,77 | 10,76 | 10,77 | 0,65% | - |
| 03.02.2021 | 10,54 | 10,73 | 10,46 | 10,70 | -0,37% | - |
| 02.02.2021 | 10,65 | 10,81 | 10,63 | 10,74 | 1,13% | - |
| 01.02.2021 | 10,35 | 10,62 | 10,34 | 10,62 | 3,21% | - |
| 29.01.2021 | 10,51 | 10,53 | 10,23 | 10,29 | -1,44% | - |
| 28.01.2021 | 10,52 | 10,59 | 10,40 | 10,44 | -0,57% | - |
| 27.01.2021 | 10,62 | 10,64 | 10,41 | 10,50 | -1,36% | - |
| 26.01.2021 | 10,60 | 10,67 | 10,55 | 10,64 | 1,72% | - |
| 25.01.2021 | 10,46 | 10,46 | 10,46 | 10,46 | -0,05% | - |
| 22.01.2021 | 10,32 | 10,47 | 10,31 | 10,47 | 2,05% | - |
| 21.01.2021 | 10,26 | 10,26 | 10,26 | 10,26 | -1,54% | - |
| 20.01.2021 | 10,33 | 10,45 | 0,00 | 10,42 | 1,46% | - |
| 19.01.2021 | 10,26 | 10,32 | 10,20 | 10,27 | 0,39% | - |
| 15.01.2021 | 10,21 | 10,28 | 10,12 | 10,23 | -0,20% | - |
| 14.01.2021 | 10,25 | 10,32 | 10,22 | 10,25 | 0,39% | - |
| 13.01.2021 | 10,25 | 10,31 | 10,19 | 10,21 | 0,89% | - |
| 12.01.2021 | 10,09 | 10,12 | 10,00 | 10,12 | 0,30% | - |
| 11.01.2021 | 10,04 | 10,13 | 10,00 | 10,09 | -0,79% | - |
| 08.01.2021 | 10,14 | 10,21 | 10,05 | 10,17 | 0,89% | - |
| 07.01.2021 | 10,14 | 10,14 | 9,99 | 10,08 | -2,14% | - |
| 06.01.2021 | 10,08 | 10,36 | 10,05 | 10,30 | 1,38% | - |
| 05.01.2021 | 10,18 | 10,27 | 10,14 | 10,16 | -0,49% | - |
| 04.01.2021 | 10,38 | 10,38 | 10,18 | 10,21 | -3,86% | - |
| 31.12.2020 | 10,51 | 10,64 | 10,50 | 10,62 | 0,28% | - |
| 30.12.2020 | 10,72 | 10,73 | 10,54 | 10,59 | -0,84% | - |
| 29.12.2020 | 10,87 | 10,88 | 10,67 | 10,68 | -2,42% | - |
| 28.12.2020 | 10,95 | 10,95 | 10,94 | 10,94 | 0,74% | - |
| 24.12.2020 | 10,64 | 11,20 | 10,48 | 10,86 | 1,73% | - |
| 23.12.2020 | 10,89 | 10,89 | 10,65 | 10,68 | -1,75% | - |
| 22.12.2020 | 10,68 | 10,88 | 10,67 | 10,87 | 2,36% | - |
| 21.12.2020 | 10,54 | 10,66 | 10,50 | 10,62 | -1,30% | - |
| 18.12.2020 | 11,02 | 11,02 | 10,68 | 10,76 | -3,41% | - |
| 17.12.2020 | 11,18 | 11,20 | 11,11 | 11,14 | 0,27% | - |
| 16.12.2020 | 11,10 | 11,13 | 11,02 | 11,11 | 1,28% | - |
| 15.12.2020 | 11,04 | 11,04 | 9,93 | 10,97 | 1,72% | - |
| 14.12.2020 | 10,78 | 11,83 | 10,78 | 10,78 | 2,52% | - |
| 11.12.2020 | 10,64 | 10,80 | 10,52 | 10,52 | -1,50% | - |
| 10.12.2020 | 10,68 | 10,74 | 10,63 | 10,68 | 1,28% | - |
| 09.12.2020 | 10,53 | 11,67 | 10,49 | 10,54 | 2,38% | - |
| 08.12.2020 | 10,46 | 10,58 | 10,30 | 10,30 | -4,50% | - |
| 07.12.2020 | 10,59 | 10,78 | 10,25 | 10,78 | 8,40% | - |
| 04.12.2020 | 10,51 | 10,59 | 9,31 | 9,95 | -3,73% | - |
| 03.12.2020 | 10,26 | 10,41 | 10,26 | 10,33 | -3,28% | - |
| 02.12.2020 | 10,26 | 10,68 | 10,03 | 10,68 | 4,04% | - |
| 01.12.2020 | 10,47 | 10,77 | 10,27 | 10,27 | 0,20% | - |
| 30.11.2020 | 10,30 | 10,32 | 10,20 | 10,25 | -1,49% | - |
| 27.11.2020 | 10,35 | 10,58 | 10,31 | 10,40 | -1,52% | - |
| 25.11.2020 | 10,55 | 10,72 | 10,47 | 10,56 | 0,91% | - |
| 24.11.2020 | 10,53 | 10,69 | 10,47 | 10,47 | 0,96% | - |
| 23.11.2020 | 10,34 | 10,50 | 10,34 | 10,37 | 0,97% | - |
| 20.11.2020 | 10,30 | 10,38 | 10,21 | 10,27 | -1,77% | - |
| 19.11.2020 | 10,40 | 10,48 | 10,31 | 10,45 | -0,90% | - |
| 18.11.2020 | 10,84 | 10,86 | 10,54 | 10,55 | -2,86% | - |
| 17.11.2020 | 10,75 | 10,96 | 0,00 | 10,86 | -1,18% | - |
| 16.11.2020 | 10,85 | 11,02 | 10,85 | 10,99 | 3,19% | - |
| 13.11.2020 | 10,37 | 10,67 | 10,36 | 10,65 | 3,70% | - |
| 12.11.2020 | 10,35 | 10,42 | 10,19 | 10,27 | -1,06% | - |
| 11.11.2020 | 10,36 | 10,38 | 10,36 | 10,38 | 0,58% | - |
| 10.11.2020 | 10,08 | 10,36 | 0,00 | 10,32 | 3,41% | - |
| 09.11.2020 | 10,68 | 10,77 | 9,98 | 9,98 | 1,32% | - |
| 06.11.2020 | 10,20 | 10,20 | 9,83 | 9,85 | -2,38% | - |
| 05.11.2020 | 10,21 | 10,33 | 0,00 | 10,09 | -0,98% | - |
| 04.11.2020 | 10,25 | 10,29 | 0,00 | 10,19 | -1,16% | - |
| 03.11.2020 | 10,17 | 10,33 | 10,10 | 10,31 | 3,00% | - |
| 02.11.2020 | 0,00 | 10,11 | 0,00 | 10,01 | 1,21% | - |
| 30.10.2020 | 9,96 | 9,98 | 9,83 | 9,89 | -1,30% | - |
| 29.10.2020 | 9,90 | 10,05 | 9,89 | 10,02 | 0,45% | - |
| 28.10.2020 | 9,97 | 9,98 | 9,97 | 9,97 | -3,81% | - |
| 27.10.2020 | 10,55 | 10,55 | 10,37 | 10,37 | -2,17% | - |
| 26.10.2020 | 10,58 | 10,60 | 10,49 | 10,60 | -1,85% | - |
| 23.10.2020 | 10,77 | 10,82 | 10,71 | 10,80 | 1,12% | - |
| 22.10.2020 | 10,58 | 10,72 | 10,57 | 10,68 | 0,66% | - |
| 21.10.2020 | 10,55 | 10,61 | 10,47 | 10,61 | 0,66% | - |
| 20.10.2020 | 10,53 | 10,59 | 10,46 | 10,54 | 1,84% | - |
| 19.10.2020 | 10,57 | 10,60 | 10,35 | 10,35 | -1,99% | - |
| 16.10.2020 | 10,64 | 10,65 | 10,54 | 10,56 | -1,12% | - |
| 15.10.2020 | 10,47 | 10,74 | 10,47 | 10,68 | 2,01% | - |
| 14.10.2020 | 10,73 | 10,73 | 10,47 | 10,47 | -2,97% | - |
| 13.10.2020 | 11,01 | 11,04 | 10,76 | 10,79 | -2,09% | - |
| 12.10.2020 | 10,96 | 11,09 | 10,96 | 11,02 | 0,55% | - |
| 09.10.2020 | 10,98 | 11,07 | 10,93 | 10,96 | 0,37% | - |
| 08.10.2020 | 10,92 | 11,03 | 10,89 | 10,92 | 1,68% | - |
| 07.10.2020 | 10,75 | 10,79 | 0,00 | 10,74 | 0,09% | - |
| 06.10.2020 | 10,80 | 10,97 | 10,70 | 10,73 | -1,15% | - |
| 05.10.2020 | 10,84 | 10,85 | 10,84 | 10,85 | 0,28% | - |