Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 45,91 | 48,81 | 45,90 | 47,60 | 0,70% | - |
25.02.2021 | 48,24 | 48,57 | 0,00 | 47,27 | -1,03% | - |
24.02.2021 | 47,76 | 47,80 | 47,74 | 47,76 | 5,50% | - |
23.02.2021 | 45,87 | 46,40 | 44,84 | 45,27 | -4,42% | - |
22.02.2021 | 47,76 | 48,79 | 47,34 | 47,37 | -0,09% | - |
19.02.2021 | 46,61 | 48,29 | 46,60 | 47,41 | 5,45% | - |
18.02.2021 | 45,10 | 45,28 | 44,47 | 44,96 | -0,81% | - |
17.02.2021 | 45,49 | 45,49 | 45,32 | 45,33 | 3,43% | - |
16.02.2021 | 44,27 | 45,13 | 42,58 | 43,82 | 0,71% | - |
12.02.2021 | 42,74 | 43,61 | 42,61 | 43,51 | 2,63% | - |
11.02.2021 | 42,56 | 42,73 | 41,42 | 42,40 | 0,50% | - |
10.02.2021 | 41,92 | 42,43 | 41,72 | 42,19 | 1,10% | - |
09.02.2021 | 42,21 | 42,64 | 41,50 | 41,73 | -1,06% | - |
08.02.2021 | 42,00 | 42,22 | 41,42 | 42,17 | 1,13% | - |
05.02.2021 | 41,67 | 42,05 | 41,57 | 41,70 | 0,83% | - |
04.02.2021 | 41,36 | 41,38 | 41,36 | 41,36 | 0,96% | - |
03.02.2021 | 40,33 | 41,09 | 40,19 | 40,96 | 2,03% | - |
02.02.2021 | 40,07 | 40,38 | 39,61 | 40,15 | -0,72% | - |
01.02.2021 | 39,05 | 40,48 | 38,55 | 40,44 | 5,80% | - |
29.01.2021 | 39,06 | 39,23 | 0,00 | 38,22 | -2,18% | - |
28.01.2021 | 38,72 | 39,42 | 38,56 | 39,07 | 2,30% | - |
27.01.2021 | 38,90 | 39,60 | 38,14 | 38,19 | -5,84% | - |
26.01.2021 | 40,50 | 40,69 | 40,50 | 40,56 | -0,18% | - |
25.01.2021 | 40,64 | 40,65 | 40,63 | 40,64 | 1,55% | - |
22.01.2021 | 39,87 | 40,15 | 39,38 | 40,02 | 1,16% | - |
21.01.2021 | 38,93 | 39,86 | 38,83 | 39,56 | 1,70% | - |
20.01.2021 | 38,56 | 39,05 | 38,11 | 38,90 | 1,78% | - |
19.01.2021 | 38,22 | 38,22 | 38,22 | 38,22 | 0,61% | - |
15.01.2021 | 37,32 | 38,03 | 37,23 | 37,99 | -1,12% | - |
14.01.2021 | 38,31 | 38,72 | 37,81 | 38,42 | 0,83% | - |
13.01.2021 | 38,18 | 38,71 | 37,97 | 38,10 | 1,02% | - |
12.01.2021 | 38,41 | 38,53 | 37,53 | 37,72 | -2,13% | - |
11.01.2021 | 38,58 | 38,88 | 38,40 | 38,54 | 0,47% | - |
08.01.2021 | 39,39 | 39,78 | 38,09 | 38,36 | -4,92% | - |
07.01.2021 | 40,07 | 40,56 | 39,95 | 40,34 | 1,13% | - |
06.01.2021 | 38,95 | 40,25 | 38,82 | 39,89 | 5,29% | - |
05.01.2021 | 36,92 | 38,18 | 36,73 | 37,89 | 2,84% | - |
04.01.2021 | 37,44 | 37,52 | 36,74 | 36,84 | -0,99% | - |
31.12.2020 | 37,21 | 37,49 | 37,16 | 37,21 | -0,61% | - |
30.12.2020 | 37,71 | 37,87 | 37,17 | 37,44 | 2,18% | - |
29.12.2020 | 36,67 | 36,67 | 36,64 | 36,64 | -2,32% | - |
28.12.2020 | 37,58 | 38,38 | 36,81 | 37,51 | -1,12% | - |
24.12.2020 | 38,42 | 39,78 | 37,94 | 37,94 | -1,07% | - |
23.12.2020 | 38,47 | 38,77 | 38,15 | 38,35 | 1,75% | - |
22.12.2020 | 38,05 | 38,06 | 37,56 | 37,69 | -1,37% | - |
21.12.2020 | 37,61 | 38,41 | 37,45 | 38,21 | 0,07% | - |
18.12.2020 | 39,39 | 39,42 | 37,76 | 38,19 | -1,50% | - |
17.12.2020 | 38,15 | 38,94 | 38,15 | 38,77 | 2,23% | - |
16.12.2020 | 37,91 | 38,06 | 37,43 | 37,92 | -2,94% | - |
15.12.2020 | 38,38 | 42,50 | 38,38 | 39,07 | -0,82% | - |
14.12.2020 | 39,40 | 40,01 | 39,40 | 39,40 | -0,96% | - |
11.12.2020 | 39,99 | 40,00 | 39,07 | 39,78 | 2,47% | - |
10.12.2020 | 38,95 | 42,99 | 38,82 | 38,82 | 2,81% | - |
09.12.2020 | 38,76 | 38,90 | 37,16 | 37,76 | 0,83% | - |
08.12.2020 | 37,57 | 38,04 | 36,78 | 37,45 | 5,42% | - |
07.12.2020 | 37,13 | 37,88 | 35,52 | 35,52 | -3,20% | - |
04.12.2020 | 36,98 | 37,13 | 36,50 | 36,70 | 1,41% | - |
03.12.2020 | 35,20 | 36,29 | 35,19 | 36,19 | 4,34% | - |
02.12.2020 | 33,84 | 34,68 | 33,12 | 34,68 | -0,96% | - |
01.12.2020 | 34,35 | 38,03 | 33,83 | 35,02 | 1,95% | - |
30.11.2020 | 34,20 | 34,35 | 33,84 | 34,35 | 0,97% | - |
27.11.2020 | 34,02 | 34,50 | 33,28 | 34,02 | -2,61% | - |
25.11.2020 | 34,34 | 35,25 | 34,20 | 34,93 | -0,72% | - |
24.11.2020 | 35,43 | 35,70 | 34,99 | 35,18 | -0,40% | - |
23.11.2020 | 34,48 | 35,49 | 34,48 | 35,32 | 4,10% | - |
20.11.2020 | 34,51 | 34,54 | 33,71 | 33,93 | -2,33% | - |
19.11.2020 | 33,75 | 35,28 | 33,47 | 34,74 | 4,15% | - |
18.11.2020 | 34,06 | 34,17 | 33,30 | 33,36 | -0,42% | - |
17.11.2020 | 32,04 | 33,50 | 31,95 | 33,50 | 3,40% | - |
16.11.2020 | 31,96 | 32,45 | 31,91 | 32,40 | 4,08% | - |
13.11.2020 | 30,73 | 31,47 | 30,28 | 31,13 | 4,45% | - |
12.11.2020 | 30,32 | 30,43 | 29,67 | 29,80 | -2,98% | - |
11.11.2020 | 30,25 | 31,36 | 0,00 | 30,72 | 2,11% | - |
10.11.2020 | 30,04 | 30,39 | 29,58 | 30,08 | 4,21% | - |
09.11.2020 | 31,05 | 31,14 | 0,00 | 28,87 | -4,06% | - |
06.11.2020 | 31,28 | 31,66 | 30,03 | 30,09 | -3,90% | - |
05.11.2020 | 31,26 | 31,39 | 31,26 | 31,31 | -0,05% | - |
04.11.2020 | 31,77 | 31,96 | 30,90 | 31,32 | -2,17% | - |
03.11.2020 | 31,86 | 32,18 | 31,00 | 32,02 | 7,45% | - |
02.11.2020 | 29,89 | 29,97 | 29,32 | 29,80 | 4,67% | - |
30.10.2020 | 28,20 | 28,59 | 27,83 | 28,47 | 0,73% | - |
29.10.2020 | 28,18 | 28,46 | 27,84 | 28,26 | 1,58% | - |
28.10.2020 | 0,00 | 28,65 | 0,00 | 27,82 | -1,85% | - |
27.10.2020 | 28,65 | 28,65 | 28,34 | 28,35 | -4,66% | - |
26.10.2020 | 30,55 | 30,64 | 29,56 | 29,73 | -4,50% | - |
23.10.2020 | 31,20 | 31,23 | 30,59 | 31,13 | -0,16% | - |
22.10.2020 | 31,27 | 31,34 | 30,87 | 31,18 | -0,78% | - |
21.10.2020 | 32,37 | 32,58 | 31,34 | 31,43 | 0,64% | - |
20.10.2020 | 31,60 | 31,82 | 31,18 | 31,23 | 1,22% | - |
19.10.2020 | 31,10 | 31,38 | 30,60 | 30,85 | 0,77% | - |
16.10.2020 | 30,50 | 30,97 | 30,44 | 30,62 | -0,13% | - |
15.10.2020 | 30,87 | 31,12 | 30,66 | 30,66 | -1,94% | - |
14.10.2020 | 31,53 | 31,77 | 31,09 | 31,26 | 1,13% | - |
13.10.2020 | 31,18 | 31,47 | 30,81 | 30,91 | -2,77% | - |
12.10.2020 | 31,91 | 32,21 | 31,61 | 31,79 | 0,35% | - |
09.10.2020 | 32,30 | 32,35 | 31,46 | 31,68 | -0,60% | - |
08.10.2020 | 32,18 | 32,33 | 31,63 | 31,87 | 0,33% | - |
07.10.2020 | 30,54 | 31,80 | 30,46 | 31,77 | 6,84% | - |
06.10.2020 | 30,55 | 30,91 | 29,59 | 29,73 | -1,86% | - |
05.10.2020 | 0,00 | 30,51 | 0,00 | 30,30 | 2,47% | - |