Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 137,23 | 137,23 | 137,23 | 137,23 | -2,75% | - |
| 25.02.2021 | 143,37 | 147,22 | 139,42 | 141,11 | -3,08% | - |
| 24.02.2021 | 142,86 | 146,76 | 142,02 | 145,60 | 1,72% | - |
| 23.02.2021 | 140,63 | 144,71 | 140,08 | 143,13 | 3,10% | - |
| 22.02.2021 | 138,57 | 141,63 | 138,57 | 138,83 | -0,32% | - |
| 19.02.2021 | 138,69 | 139,88 | 137,53 | 139,28 | 0,39% | - |
| 18.02.2021 | 142,22 | 142,22 | 137,15 | 138,74 | -0,61% | - |
| 17.02.2021 | 137,07 | 139,80 | 134,73 | 139,58 | 1,20% | - |
| 16.02.2021 | 139,24 | 139,39 | 136,71 | 137,92 | -0,14% | - |
| 12.02.2021 | 136,28 | 138,30 | 135,80 | 138,12 | 0,82% | - |
| 11.02.2021 | 143,09 | 143,09 | 134,61 | 137,00 | -1,04% | - |
| 10.02.2021 | 136,27 | 141,05 | 136,23 | 138,43 | -1,00% | - |
| 09.02.2021 | 135,37 | 139,83 | 135,26 | 139,83 | 2,77% | - |
| 08.02.2021 | 132,26 | 137,07 | 132,05 | 136,07 | 5,04% | - |
| 05.02.2021 | 130,80 | 132,77 | 127,86 | 129,54 | -0,13% | - |
| 04.02.2021 | 131,36 | 131,36 | 126,48 | 129,70 | 1,03% | - |
| 03.02.2021 | 126,83 | 129,23 | 125,45 | 128,38 | -0,81% | - |
| 02.02.2021 | 129,16 | 129,63 | 128,39 | 129,43 | 0,33% | - |
| 01.02.2021 | 122,23 | 129,80 | 122,23 | 129,00 | 5,06% | - |
| 29.01.2021 | 122,42 | 123,58 | 120,14 | 122,78 | -1,22% | - |
| 28.01.2021 | 122,76 | 127,24 | 122,01 | 124,30 | 2,13% | - |
| 27.01.2021 | 125,82 | 127,79 | 121,26 | 121,71 | -5,29% | - |
| 26.01.2021 | 130,39 | 131,08 | 125,67 | 128,51 | -0,52% | - |
| 25.01.2021 | 127,86 | 130,22 | 126,79 | 129,18 | 0,46% | - |
| 22.01.2021 | 132,29 | 132,57 | 128,49 | 128,59 | -2,40% | - |
| 21.01.2021 | 131,76 | 131,76 | 131,76 | 131,76 | -1,21% | - |
| 20.01.2021 | 132,22 | 135,02 | 131,94 | 133,37 | 3,86% | - |
| 19.01.2021 | 129,05 | 130,44 | 128,12 | 128,41 | 2,59% | - |
| 15.01.2021 | 124,33 | 125,85 | 122,10 | 125,16 | -0,62% | - |
| 14.01.2021 | 126,57 | 128,50 | 124,70 | 125,94 | 1,68% | - |
| 13.01.2021 | 127,03 | 127,19 | 123,04 | 123,86 | -3,02% | - |
| 12.01.2021 | 129,20 | 129,71 | 126,33 | 127,72 | 2,84% | - |
| 11.01.2021 | 123,78 | 126,45 | 123,62 | 124,19 | -1,84% | - |
| 08.01.2021 | 124,63 | 126,52 | 122,50 | 126,52 | 2,40% | - |
| 07.01.2021 | 123,04 | 125,10 | 120,81 | 123,55 | 0,59% | - |
| 06.01.2021 | 118,92 | 126,30 | 118,32 | 122,83 | 3,99% | - |
| 05.01.2021 | 116,52 | 119,00 | 116,47 | 118,12 | 3,04% | - |
| 04.01.2021 | 115,40 | 116,00 | 113,82 | 114,64 | -0,80% | - |
| 31.12.2020 | 114,05 | 115,56 | 113,09 | 115,56 | 1,18% | - |
| 30.12.2020 | 114,04 | 116,26 | 113,20 | 114,22 | 0,00% | - |
| 29.12.2020 | 113,73 | 114,46 | 112,22 | 114,22 | 5,46% | - |
| 28.12.2020 | 108,31 | 108,31 | 108,31 | 108,31 | -14,45% | - |
| 24.12.2020 | 112,27 | 128,33 | 112,27 | 126,60 | 10,70% | - |
| 23.12.2020 | 117,15 | 117,15 | 112,67 | 114,36 | 0,05% | - |
| 22.12.2020 | 114,70 | 116,58 | 112,28 | 114,30 | 0,96% | - |
| 21.12.2020 | 113,40 | 114,76 | 112,90 | 113,21 | -0,25% | - |
| 18.12.2020 | 115,51 | 116,62 | 111,26 | 113,49 | -1,23% | - |
| 17.12.2020 | 117,54 | 118,47 | 114,53 | 114,91 | -1,01% | - |
| 16.12.2020 | 118,30 | 118,74 | 113,90 | 116,08 | -1,69% | - |
| 15.12.2020 | 115,24 | 118,31 | 112,65 | 118,07 | 3,83% | - |
| 14.12.2020 | 114,44 | 115,85 | 112,81 | 113,72 | 1,62% | - |
| 11.12.2020 | 113,23 | 115,25 | 111,91 | 111,91 | -1,93% | - |
| 10.12.2020 | 113,54 | 114,97 | 112,65 | 114,11 | 1,33% | - |
| 09.12.2020 | 113,66 | 115,22 | 112,10 | 112,61 | 6,31% | - |
| 08.12.2020 | 113,44 | 114,52 | 105,92 | 105,92 | -6,22% | - |
| 07.12.2020 | 107,96 | 114,81 | 107,31 | 112,95 | 4,17% | - |
| 04.12.2020 | 115,87 | 115,87 | 107,49 | 108,42 | -3,37% | - |
| 03.12.2020 | 111,85 | 115,13 | 109,87 | 112,21 | 2,66% | - |
| 02.12.2020 | 110,49 | 112,91 | 106,34 | 109,30 | -1,53% | - |
| 01.12.2020 | 112,49 | 112,59 | 108,23 | 111,00 | -1,49% | - |
| 30.11.2020 | 111,45 | 112,68 | 110,98 | 112,68 | -50,82% | - |
| 27.11.2020 | 107,65 | 229,78 | 104,47 | 229,11 | 108,35% | - |
| 25.11.2020 | 109,96 | 109,96 | 109,96 | 109,96 | 6,15% | - |
| 24.11.2020 | 97,58 | 103,75 | 96,49 | 103,59 | 6,43% | - |
| 23.11.2020 | 98,12 | 98,34 | 95,51 | 97,34 | 0,27% | - |
| 20.11.2020 | 103,44 | 103,44 | 93,46 | 97,08 | -2,91% | - |
| 19.11.2020 | 99,17 | 102,79 | 99,17 | 99,99 | -1,94% | - |
| 18.11.2020 | 101,45 | 102,23 | 101,04 | 101,96 | -0,60% | - |
| 17.11.2020 | 101,78 | 104,57 | 100,73 | 102,58 | -1,14% | - |
| 16.11.2020 | 104,88 | 106,26 | 100,95 | 103,76 | -0,13% | - |
| 13.11.2020 | 102,53 | 106,60 | 100,37 | 103,89 | 5,41% | - |
| 12.11.2020 | 99,17 | 99,91 | 96,77 | 98,56 | -4,67% | - |
| 11.11.2020 | 109,71 | 110,50 | 103,20 | 103,39 | -3,36% | - |
| 10.11.2020 | 102,05 | 109,05 | 0,00 | 106,99 | 4,48% | - |
| 09.11.2020 | 106,82 | 108,71 | 99,82 | 102,40 | 3,05% | - |
| 06.11.2020 | 89,04 | 99,37 | 88,85 | 99,37 | 3,38% | - |
| 05.11.2020 | 92,69 | 98,55 | 92,69 | 96,12 | 0,12% | - |
| 04.11.2020 | 95,58 | 96,31 | 93,06 | 96,00 | -1,74% | - |
| 03.11.2020 | 96,25 | 98,21 | 94,51 | 97,70 | 0,48% | - |
| 02.11.2020 | 102,68 | 102,68 | 95,51 | 97,23 | 3,83% | - |
| 30.10.2020 | 95,97 | 96,21 | 93,02 | 93,65 | -2,14% | - |
| 29.10.2020 | 93,76 | 98,36 | 0,00 | 95,70 | 1,81% | - |
| 28.10.2020 | 93,95 | 95,06 | 92,83 | 94,00 | -1,11% | - |
| 27.10.2020 | 97,89 | 98,03 | 93,69 | 95,05 | -1,83% | - |
| 26.10.2020 | 97,47 | 97,92 | 96,19 | 96,82 | -3,78% | - |
| 23.10.2020 | 100,90 | 102,98 | 97,18 | 100,62 | -0,48% | - |
| 22.10.2020 | 101,71 | 102,69 | 101,11 | 101,11 | -0,48% | - |
| 21.10.2020 | 102,18 | 103,35 | 100,73 | 101,59 | -0,04% | - |
| 20.10.2020 | 99,75 | 104,13 | 99,13 | 101,64 | 0,59% | - |
| 19.10.2020 | 99,33 | 101,04 | 99,33 | 101,04 | 1,83% | - |
| 16.10.2020 | 95,40 | 101,19 | 95,22 | 99,22 | 4,47% | - |
| 15.10.2020 | 92,27 | 96,33 | 91,95 | 94,97 | 0,70% | - |
| 14.10.2020 | 98,84 | 99,53 | 93,15 | 94,31 | -1,39% | - |
| 13.10.2020 | 92,32 | 97,84 | 92,20 | 95,64 | -1,89% | - |
| 12.10.2020 | 92,28 | 97,52 | 91,74 | 97,48 | 3,08% | - |
| 09.10.2020 | 91,76 | 96,33 | 91,76 | 94,56 | -0,65% | - |
| 08.10.2020 | 93,31 | 96,89 | 91,17 | 95,18 | 1,62% | - |
| 07.10.2020 | 93,00 | 95,16 | 90,99 | 93,66 | 2,83% | - |
| 06.10.2020 | 91,41 | 94,02 | 90,18 | 91,08 | -1,02% | - |
| 05.10.2020 | 91,46 | 93,37 | 90,71 | 92,02 | 1,56% | - |