Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,86 | 58,07 | 53,85 | 55,12 | -0,63% | - |
| 25.02.2021 | 56,21 | 58,05 | 52,86 | 55,47 | 2,91% | - |
| 24.02.2021 | 55,33 | 55,35 | 53,89 | 53,90 | -4,08% | - |
| 23.02.2021 | 56,19 | 57,59 | 52,66 | 56,20 | -0,39% | - |
| 22.02.2021 | 56,42 | 56,42 | 56,42 | 56,42 | -0,10% | - |
| 19.02.2021 | 57,78 | 57,87 | 54,93 | 56,47 | 0,06% | - |
| 18.02.2021 | 56,37 | 59,67 | 53,21 | 56,44 | -0,07% | - |
| 17.02.2021 | 55,83 | 57,82 | 53,22 | 56,48 | -2,46% | - |
| 16.02.2021 | 60,00 | 60,00 | 55,40 | 57,90 | 1,42% | - |
| 12.02.2021 | 56,80 | 58,57 | 53,63 | 57,09 | -1,19% | - |
| 11.02.2021 | 58,79 | 58,79 | 54,35 | 57,78 | 1,45% | - |
| 10.02.2021 | 57,37 | 60,78 | 54,35 | 56,95 | 0,04% | - |
| 09.02.2021 | 55,74 | 58,71 | 55,74 | 56,93 | 0,24% | - |
| 08.02.2021 | 58,58 | 58,58 | 54,93 | 56,79 | 1,18% | - |
| 05.02.2021 | 53,22 | 57,47 | 53,22 | 56,13 | 0,14% | - |
| 04.02.2021 | 61,30 | 61,30 | 54,66 | 56,05 | -0,10% | - |
| 03.02.2021 | 56,08 | 57,97 | 55,81 | 56,10 | 0,43% | - |
| 02.02.2021 | 55,64 | 57,48 | 54,29 | 55,86 | 2,26% | - |
| 01.02.2021 | 57,30 | 59,05 | 54,53 | 54,63 | -2,14% | - |
| 29.01.2021 | 56,43 | 58,69 | 55,78 | 55,82 | -0,46% | - |
| 28.01.2021 | 56,06 | 59,56 | 54,51 | 56,08 | -1,02% | - |
| 27.01.2021 | 60,53 | 60,53 | 55,45 | 56,66 | -0,98% | - |
| 26.01.2021 | 57,22 | 57,22 | 57,22 | 57,22 | 3,14% | - |
| 25.01.2021 | 58,86 | 58,92 | 55,47 | 55,48 | -3,92% | - |
| 22.01.2021 | 56,60 | 57,75 | 55,18 | 57,75 | -0,10% | - |
| 21.01.2021 | 57,10 | 59,33 | 55,32 | 57,80 | 3,62% | - |
| 20.01.2021 | 56,70 | 57,35 | 55,35 | 55,78 | -2,51% | - |
| 19.01.2021 | 56,85 | 58,52 | 55,25 | 57,22 | 0,92% | - |
| 15.01.2021 | 56,40 | 58,47 | 54,99 | 56,70 | -0,12% | - |
| 14.01.2021 | 56,71 | 58,48 | 54,77 | 56,77 | -0,12% | - |
| 13.01.2021 | 56,76 | 58,20 | 54,72 | 56,84 | 0,74% | - |
| 12.01.2021 | 56,56 | 58,57 | 55,16 | 56,42 | -0,27% | - |
| 11.01.2021 | 58,29 | 59,41 | 55,32 | 56,57 | -3,08% | - |
| 08.01.2021 | 58,73 | 61,63 | 56,92 | 58,36 | -0,04% | - |
| 07.01.2021 | 60,15 | 60,22 | 57,05 | 58,39 | -0,09% | - |
| 06.01.2021 | 63,63 | 64,26 | 57,34 | 58,44 | -0,87% | - |
| 05.01.2021 | 60,27 | 61,22 | 57,60 | 58,96 | 2,27% | - |
| 04.01.2021 | 60,37 | 60,37 | 57,37 | 57,65 | -2,44% | - |
| 31.12.2020 | 62,43 | 62,43 | 57,39 | 59,09 | 0,53% | - |
| 30.12.2020 | 62,46 | 62,46 | 57,43 | 58,78 | 0,08% | - |
| 29.12.2020 | 57,35 | 59,26 | 57,35 | 58,73 | 2,34% | - |
| 28.12.2020 | 59,01 | 59,01 | 57,37 | 57,39 | -5,48% | - |
| 24.12.2020 | 55,22 | 61,78 | 55,22 | 60,71 | 3,77% | - |
| 23.12.2020 | 58,71 | 62,56 | 56,88 | 58,51 | -0,25% | - |
| 22.12.2020 | 62,56 | 62,56 | 58,50 | 58,65 | -0,34% | - |
| 21.12.2020 | 60,22 | 60,22 | 58,85 | 58,85 | 0,90% | - |
| 18.12.2020 | 58,60 | 60,24 | 56,97 | 58,33 | -0,38% | - |
| 17.12.2020 | 58,56 | 60,39 | 56,82 | 58,55 | 0,14% | - |
| 16.12.2020 | 58,46 | 60,36 | 57,24 | 58,47 | -0,28% | - |
| 15.12.2020 | 58,14 | 60,38 | 56,56 | 58,63 | 2,85% | - |
| 14.12.2020 | 57,06 | 58,79 | 57,01 | 57,01 | -1,94% | - |
| 11.12.2020 | 62,56 | 62,56 | 56,82 | 58,14 | 0,12% | - |
| 10.12.2020 | 58,54 | 60,42 | 56,75 | 58,07 | -1,92% | - |
| 09.12.2020 | 62,56 | 62,56 | 59,20 | 59,20 | -2,10% | - |
| 08.12.2020 | 58,73 | 60,47 | 58,73 | 60,47 | 3,32% | - |
| 07.12.2020 | 61,82 | 61,82 | 56,61 | 58,53 | 0,66% | - |
| 04.12.2020 | 58,14 | 58,26 | 58,14 | 58,14 | -0,72% | - |
| 02.12.2020 | 57,31 | 60,18 | 57,31 | 58,56 | -0,54% | - |
| 01.12.2020 | 56,86 | 59,67 | 56,86 | 58,88 | 3,50% | - |
| 30.11.2020 | 56,94 | 58,31 | 56,69 | 56,89 | -2,32% | - |
| 27.11.2020 | 61,00 | 61,00 | 56,85 | 58,24 | 0,32% | - |
| 25.11.2020 | 59,70 | 59,71 | 56,80 | 58,05 | -0,45% | - |
| 24.11.2020 | 62,52 | 62,52 | 57,07 | 58,31 | 2,14% | - |
| 23.11.2020 | 62,52 | 62,52 | 57,09 | 57,09 | -1,78% | - |
| 20.11.2020 | 58,89 | 60,15 | 56,96 | 58,13 | -1,11% | - |
| 19.11.2020 | 58,99 | 62,52 | 57,09 | 58,78 | 1,02% | - |
| 18.11.2020 | 62,52 | 62,52 | 56,99 | 58,19 | -1,16% | - |
| 17.11.2020 | 57,09 | 60,51 | 57,03 | 58,87 | 3,53% | - |
| 16.11.2020 | 58,34 | 60,03 | 56,44 | 56,87 | -2,02% | - |
| 13.11.2020 | 59,38 | 59,57 | 56,63 | 58,04 | 0,16% | - |
| 12.11.2020 | 58,14 | 59,44 | 56,50 | 57,95 | -0,08% | - |
| 11.11.2020 | 58,67 | 61,36 | 54,67 | 57,99 | -0,37% | - |
| 10.11.2020 | 57,38 | 59,61 | 54,65 | 58,21 | 2,80% | - |
| 09.11.2020 | 58,00 | 59,67 | 54,65 | 56,62 | -1,62% | - |
| 06.11.2020 | 62,44 | 64,26 | 56,72 | 57,56 | -1,16% | - |
| 05.11.2020 | 59,73 | 62,46 | 56,96 | 58,23 | -0,56% | - |
| 04.11.2020 | 58,25 | 59,91 | 55,49 | 58,56 | 1,00% | - |
| 03.11.2020 | 56,35 | 59,00 | 54,94 | 57,98 | -0,23% | - |
| 02.11.2020 | 53,78 | 58,48 | 53,78 | 58,12 | 1,48% | - |
| 30.10.2020 | 57,52 | 59,33 | 55,57 | 57,27 | -0,93% | - |
| 29.10.2020 | 58,57 | 59,70 | 56,44 | 57,81 | -0,72% | - |
| 28.10.2020 | 59,25 | 60,89 | 57,16 | 58,23 | -0,89% | - |
| 27.10.2020 | 57,66 | 60,58 | 57,61 | 58,76 | 1,91% | - |
| 26.10.2020 | 57,66 | 61,32 | 57,53 | 57,66 | -3,74% | - |
| 23.10.2020 | 57,81 | 61,32 | 57,27 | 59,90 | 4,69% | - |
| 22.10.2020 | 61,23 | 61,25 | 57,21 | 57,21 | 0,34% | - |
| 21.10.2020 | 60,98 | 60,99 | 57,02 | 57,02 | -2,03% | - |
| 20.10.2020 | 57,66 | 61,21 | 57,58 | 58,20 | -2,85% | - |
| 19.10.2020 | 58,96 | 61,14 | 57,16 | 59,90 | 3,09% | - |
| 16.10.2020 | 57,69 | 61,64 | 57,69 | 58,11 | -4,61% | - |
| 15.10.2020 | 62,31 | 62,34 | 59,31 | 60,92 | 0,37% | - |
| 14.10.2020 | 60,36 | 62,31 | 57,13 | 60,69 | 0,35% | - |
| 13.10.2020 | 57,22 | 62,31 | 57,22 | 60,48 | 2,29% | - |
| 12.10.2020 | 54,50 | 63,67 | 54,50 | 59,13 | -0,86% | - |
| 09.10.2020 | 57,79 | 60,75 | 56,25 | 59,64 | 0,60% | - |
| 08.10.2020 | 57,62 | 60,61 | 56,06 | 59,29 | 0,29% | - |
| 07.10.2020 | 59,73 | 63,64 | 57,11 | 59,12 | -0,96% | - |
| 06.10.2020 | 54,50 | 60,87 | 54,50 | 59,69 | 1,59% | - |
| 05.10.2020 | 59,73 | 60,54 | 57,08 | 58,76 | 0,03% | - |
| 02.10.2020 | 57,18 | 60,39 | 56,77 | 58,74 | -0,64% | - |