Echtzeit-Aktienkurs Lydall Inc.
Bid:
Ask:
Aktienkurse zur Lydall Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 34,78 | 35,02 | 34,75 | 35,02 | 3,93% | - |
25.02.2021 | 33,51 | 33,70 | 33,49 | 33,70 | -4,14% | - |
24.02.2021 | 34,84 | 35,15 | 34,84 | 35,15 | 1,21% | - |
23.02.2021 | 34,04 | 35,47 | 33,56 | 34,73 | -0,16% | - |
22.02.2021 | 35,25 | 35,42 | 34,40 | 34,79 | 1,21% | - |
19.02.2021 | 33,32 | 35,08 | 33,32 | 34,37 | 6,66% | - |
18.02.2021 | 32,18 | 32,93 | 31,70 | 32,23 | -3,66% | - |
17.02.2021 | 33,78 | 33,78 | 33,45 | 33,45 | 0,62% | - |
16.02.2021 | 32,99 | 33,57 | 32,49 | 33,25 | 1,31% | - |
12.02.2021 | 33,12 | 33,63 | 32,62 | 32,82 | -1,28% | - |
11.02.2021 | 33,90 | 33,90 | 32,52 | 33,24 | -0,57% | - |
10.02.2021 | 33,32 | 34,05 | 32,84 | 33,43 | -0,22% | - |
09.02.2021 | 32,58 | 34,40 | 32,42 | 33,51 | 0,60% | - |
08.02.2021 | 32,85 | 33,40 | 32,44 | 33,31 | 1,54% | - |
05.02.2021 | 32,04 | 32,82 | 31,73 | 32,80 | 1,13% | - |
04.02.2021 | 31,51 | 32,58 | 31,51 | 32,44 | 1,60% | - |
03.02.2021 | 31,23 | 32,56 | 31,10 | 31,93 | 0,96% | - |
02.02.2021 | 31,62 | 31,62 | 31,62 | 31,62 | 3,27% | - |
01.02.2021 | 30,44 | 30,97 | 29,30 | 30,62 | 1,76% | - |
29.01.2021 | 30,49 | 31,53 | 29,44 | 30,09 | -0,87% | - |
28.01.2021 | 30,40 | 31,00 | 29,55 | 30,36 | 4,06% | - |
27.01.2021 | 28,97 | 29,41 | 28,03 | 29,17 | -4,84% | - |
26.01.2021 | 30,69 | 30,70 | 30,66 | 30,66 | -3,52% | - |
25.01.2021 | 32,65 | 32,67 | 31,10 | 31,78 | -5,32% | - |
22.01.2021 | 32,32 | 33,58 | 32,21 | 33,56 | 2,36% | - |
21.01.2021 | 32,31 | 33,42 | 32,08 | 32,79 | 1,13% | - |
20.01.2021 | 32,17 | 32,98 | 31,72 | 32,42 | -0,64% | - |
19.01.2021 | 32,09 | 32,87 | 31,79 | 32,63 | 1,56% | - |
15.01.2021 | 32,36 | 33,01 | 31,89 | 32,13 | -4,09% | - |
14.01.2021 | 33,51 | 33,51 | 33,50 | 33,50 | 2,97% | - |
13.01.2021 | 33,32 | 33,58 | 32,42 | 32,54 | -4,10% | - |
12.01.2021 | 33,92 | 33,94 | 33,92 | 33,93 | 3,52% | - |
11.01.2021 | 32,79 | 32,98 | 31,65 | 32,77 | 0,12% | - |
08.01.2021 | 32,33 | 32,93 | 32,20 | 32,73 | -1,96% | - |
07.01.2021 | 32,84 | 33,43 | 32,54 | 33,39 | -0,46% | - |
06.01.2021 | 32,70 | 34,79 | 32,45 | 33,54 | 10,11% | - |
05.01.2021 | 30,40 | 31,52 | 29,87 | 30,46 | 3,54% | - |
04.01.2021 | 30,22 | 30,33 | 29,05 | 29,42 | -2,31% | - |
31.12.2020 | 30,32 | 30,43 | 29,90 | 30,12 | -0,20% | - |
30.12.2020 | 30,19 | 30,39 | 29,51 | 30,18 | 2,55% | - |
29.12.2020 | 29,43 | 29,43 | 29,43 | 29,43 | -4,34% | - |
28.12.2020 | 30,27 | 30,77 | 30,09 | 30,76 | 2,69% | - |
24.12.2020 | 29,76 | 30,10 | 29,25 | 29,96 | -0,71% | - |
23.12.2020 | 29,82 | 30,41 | 29,45 | 30,17 | -0,18% | - |
22.12.2020 | 29,90 | 30,48 | 29,56 | 30,23 | 1,19% | - |
21.12.2020 | 29,52 | 30,11 | 29,46 | 29,87 | -4,28% | - |
18.12.2020 | 31,82 | 31,98 | 30,82 | 31,21 | -1,59% | - |
17.12.2020 | 30,89 | 31,86 | 30,54 | 31,71 | -0,17% | - |
16.12.2020 | 32,06 | 32,39 | 31,02 | 31,77 | -1,93% | - |
15.12.2020 | 33,52 | 44,85 | 32,39 | 32,39 | 5,82% | - |
14.12.2020 | 29,34 | 32,92 | 29,34 | 30,61 | -1,21% | - |
11.12.2020 | 30,22 | 31,54 | 29,40 | 30,99 | 1,72% | - |
10.12.2020 | 30,15 | 30,46 | 27,05 | 30,46 | -1,71% | - |
09.12.2020 | 31,73 | 31,81 | 28,39 | 30,99 | 3,94% | - |
08.12.2020 | 29,83 | 30,05 | 29,10 | 29,82 | -1,29% | - |
07.12.2020 | 28,91 | 31,56 | 0,00 | 30,21 | 1,53% | - |
04.12.2020 | 28,95 | 30,02 | 28,82 | 29,75 | 3,46% | - |
03.12.2020 | 27,98 | 29,65 | 27,85 | 28,76 | 0,24% | - |
02.12.2020 | 30,03 | 30,03 | 28,69 | 28,69 | 0,00% | - |
01.12.2020 | 27,96 | 28,78 | 27,22 | 28,69 | 4,04% | - |
30.11.2020 | 27,85 | 28,36 | 26,99 | 27,57 | -1,59% | - |
27.11.2020 | 27,88 | 28,23 | 27,57 | 28,02 | -1,30% | - |
25.11.2020 | 27,48 | 28,71 | 27,43 | 28,39 | 2,97% | - |
24.11.2020 | 25,70 | 27,78 | 25,69 | 27,57 | 8,74% | - |
23.11.2020 | 24,87 | 25,81 | 24,82 | 25,35 | 1,14% | - |
20.11.2020 | 24,12 | 25,12 | 23,99 | 25,07 | 2,56% | - |
19.11.2020 | 23,69 | 24,86 | 23,46 | 24,44 | 1,12% | - |
18.11.2020 | 24,26 | 24,91 | 24,16 | 24,17 | 0,71% | - |
17.11.2020 | 23,91 | 24,46 | 23,46 | 24,00 | -0,46% | - |
16.11.2020 | 23,54 | 24,33 | 23,47 | 24,11 | 4,83% | - |
13.11.2020 | 23,47 | 23,48 | 22,06 | 23,00 | 0,07% | - |
12.11.2020 | 22,91 | 23,38 | 22,62 | 22,99 | -0,93% | - |
11.11.2020 | 22,38 | 24,32 | 22,05 | 23,20 | 1,27% | - |
10.11.2020 | 21,11 | 23,63 | 21,07 | 22,91 | 13,19% | - |
09.11.2020 | 20,41 | 21,18 | 0,00 | 20,24 | 5,61% | - |
06.11.2020 | 19,33 | 19,88 | 19,11 | 19,17 | -4,08% | - |
05.11.2020 | 19,92 | 20,39 | 19,66 | 19,98 | 4,33% | - |
04.11.2020 | 19,71 | 19,97 | 18,84 | 19,15 | -6,79% | - |
03.11.2020 | 19,92 | 20,67 | 19,52 | 20,55 | 4,93% | - |
02.11.2020 | 19,81 | 20,48 | 19,25 | 19,58 | 0,00% | - |
30.10.2020 | 19,66 | 19,96 | 19,34 | 19,58 | -4,63% | - |
29.10.2020 | 20,00 | 20,63 | 19,42 | 20,53 | 3,71% | - |
28.10.2020 | 17,36 | 20,68 | 17,32 | 19,80 | 10,37% | - |
27.10.2020 | 18,03 | 18,40 | 17,74 | 17,94 | -2,37% | - |
26.10.2020 | 18,05 | 18,48 | 17,79 | 18,37 | -1,63% | - |
23.10.2020 | 18,76 | 19,00 | 18,30 | 18,68 | -0,27% | - |
22.10.2020 | 18,77 | 19,06 | 18,41 | 18,73 | 1,24% | - |
21.10.2020 | 18,92 | 19,00 | 18,26 | 18,50 | -0,43% | - |
20.10.2020 | 18,22 | 18,60 | 17,99 | 18,58 | 2,40% | - |
19.10.2020 | 18,53 | 18,53 | 17,71 | 18,14 | -1,81% | - |
16.10.2020 | 18,45 | 18,94 | 17,95 | 18,48 | -0,05% | - |
15.10.2020 | 17,86 | 18,49 | 17,78 | 18,49 | 3,21% | - |
14.10.2020 | 18,65 | 18,65 | 17,90 | 17,91 | -2,42% | - |
13.10.2020 | 17,99 | 18,87 | 17,99 | 18,36 | 0,33% | - |
12.10.2020 | 18,45 | 18,72 | 17,87 | 18,30 | -3,38% | - |
09.10.2020 | 18,81 | 19,34 | 18,65 | 18,94 | -0,16% | - |
08.10.2020 | 19,06 | 19,16 | 18,41 | 18,97 | 1,66% | - |
07.10.2020 | 19,17 | 19,42 | 18,26 | 18,66 | 1,39% | - |
06.10.2020 | 18,47 | 19,27 | 18,02 | 18,40 | -3,06% | - |
05.10.2020 | 18,95 | 19,33 | 18,95 | 18,98 | 8,52% | - |