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%	-