13,200€
-4,35%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 13,60 | 14,35 | 13,55 | 13,80 | -2,47% | - |
| 25.04.2024 | 14,25 | 14,25 | 13,15 | 14,15 | 3,66% | - |
| 24.04.2024 | 13,60 | 13,95 | 13,55 | 13,65 | 0,37% | - |
| 23.04.2024 | 13,65 | 13,75 | 13,25 | 13,60 | 0,00% | - |
| 22.04.2024 | 13,20 | 13,90 | 13,20 | 13,60 | -1,45% | - |
| 19.04.2024 | 13,15 | 14,25 | 13,10 | 13,80 | 5,34% | - |
| 18.04.2024 | 12,50 | 13,45 | 12,50 | 13,10 | 0,00% | - |
| 17.04.2024 | 13,35 | 13,55 | 13,10 | 13,10 | -1,87% | - |
| 16.04.2024 | 13,35 | 13,50 | 13,25 | 13,35 | 0,00% | - |
| 15.04.2024 | 13,75 | 13,85 | 13,15 | 13,35 | -2,91% | - |
| 12.04.2024 | 13,20 | 14,05 | 13,20 | 13,75 | 0,36% | - |
| 11.04.2024 | 13,00 | 13,85 | 13,00 | 13,70 | 0,74% | - |
| 10.04.2024 | 13,70 | 13,80 | 13,45 | 13,60 | -0,73% | - |
| 09.04.2024 | 13,85 | 14,00 | 13,65 | 13,70 | -1,44% | - |
| 08.04.2024 | 14,10 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 05.04.2024 | 14,00 | 14,15 | 13,95 | 14,10 | 0,71% | - |
| 04.04.2024 | 13,50 | 14,20 | 13,50 | 14,00 | -0,36% | - |
| 03.04.2024 | 13,75 | 14,05 | 13,70 | 14,05 | 1,81% | - |
| 02.04.2024 | 13,60 | 14,15 | 13,60 | 13,80 | -0,72% | - |
| 28.03.2024 | 13,40 | 14,20 | 10,85 | 13,90 | 1,09% | - |
| 27.03.2024 | 13,10 | 13,90 | 12,00 | 13,75 | 24,15% | - |
| 26.03.2024 | 13,75 | 13,85 | 10,63 | 11,08 | 0,45% | - |
| 25.03.2024 | 13,50 | 14,20 | 11,03 | 11,03 | -21,53% | - |
| 22.03.2024 | 14,25 | 14,40 | 12,48 | 14,05 | -0,71% | - |
| 21.03.2024 | 13,85 | 14,30 | 12,45 | 14,15 | 1,80% | - |
| 20.03.2024 | 13,00 | 14,00 | 12,25 | 13,90 | 16,08% | - |
| 19.03.2024 | 13,05 | 13,60 | 11,98 | 11,98 | 0,00% | - |
| 18.03.2024 | 13,10 | 13,35 | 11,98 | 11,98 | -7,17% | - |
| 15.03.2024 | 12,60 | 13,30 | 11,73 | 12,90 | -1,53% | - |
| 14.03.2024 | 12,50 | 13,25 | 12,50 | 13,10 | -1,87% | - |
| 13.03.2024 | 13,15 | 13,35 | 12,90 | 13,35 | 5,12% | - |
| 12.03.2024 | 13,00 | 13,30 | 10,55 | 12,70 | -1,17% | - |
| 11.03.2024 | 13,05 | 13,20 | 11,20 | 12,85 | -1,91% | - |
| 08.03.2024 | 12,50 | 13,40 | 12,50 | 13,10 | 0,77% | - |
| 07.03.2024 | 12,60 | 13,30 | 12,60 | 13,00 | -0,76% | - |
| 06.03.2024 | 12,40 | 13,10 | 12,40 | 13,10 | 1,55% | - |
| 05.03.2024 | 13,20 | 13,35 | 12,90 | 12,90 | -1,90% | - |
| 04.03.2024 | 13,25 | 13,40 | 13,15 | 13,15 | -0,75% | - |
| 01.03.2024 | 12,80 | 13,60 | 12,80 | 13,25 | -1,12% | - |
| 29.02.2024 | 13,15 | 13,50 | 13,10 | 13,40 | 1,90% | - |
| 28.02.2024 | 12,90 | 13,45 | 12,90 | 13,15 | -1,87% | - |
| 27.02.2024 | 12,80 | 13,55 | 12,80 | 13,40 | 0,37% | - |
| 26.02.2024 | 12,80 | 13,60 | 12,80 | 13,35 | 0,38% | - |
| 23.02.2024 | 13,00 | 13,30 | 12,95 | 13,30 | 2,31% | - |
| 22.02.2024 | 13,00 | 13,25 | 12,90 | 13,00 | 0,00% | - |
| 21.02.2024 | 12,80 | 13,35 | 12,75 | 13,00 | -1,89% | - |
| 20.02.2024 | 13,15 | 13,40 | 12,90 | 13,25 | 0,76% | - |
| 19.02.2024 | 13,15 | 13,20 | 13,15 | 13,15 | 0,00% | - |
| 16.02.2024 | 12,80 | 13,40 | 12,80 | 13,15 | -1,50% | - |
| 15.02.2024 | 12,60 | 13,40 | 12,60 | 13,35 | 1,91% | - |
| 14.02.2024 | 12,30 | 13,10 | 12,30 | 13,10 | 1,95% | - |
| 13.02.2024 | 12,80 | 13,40 | 12,70 | 12,85 | -3,38% | - |
| 12.02.2024 | 12,20 | 13,30 | 12,20 | 13,30 | 4,31% | - |
| 09.02.2024 | 12,80 | 12,90 | 12,70 | 12,75 | -0,39% | - |
| 08.02.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 1,19% | - |
| 07.02.2024 | 12,60 | 12,85 | 12,60 | 12,65 | 0,40% | - |
| 06.02.2024 | 12,50 | 12,80 | 12,45 | 12,60 | 0,80% | - |
| 05.02.2024 | 12,70 | 12,80 | 12,45 | 12,50 | -1,96% | - |
| 02.02.2024 | 12,20 | 12,90 | 12,20 | 12,75 | 0,39% | - |
| 01.02.2024 | 12,70 | 12,80 | 12,50 | 12,70 | 0,40% | - |
| 31.01.2024 | 12,95 | 13,10 | 12,65 | 12,65 | -2,32% | - |
| 30.01.2024 | 12,40 | 13,00 | 12,40 | 12,95 | 0,78% | - |
| 29.01.2024 | 12,50 | 13,30 | 12,50 | 12,85 | -0,77% | - |
| 26.01.2024 | 13,40 | 13,60 | 12,90 | 12,95 | -3,36% | - |
| 25.01.2024 | 12,10 | 13,70 | 12,10 | 13,40 | 6,35% | - |
| 24.01.2024 | 12,60 | 12,65 | 12,40 | 12,60 | 0,40% | - |
| 23.01.2024 | 12,20 | 12,95 | 12,20 | 12,55 | -0,40% | - |
| 22.01.2024 | 12,45 | 12,80 | 12,45 | 12,60 | 1,20% | 250,00 |
| 19.01.2024 | 12,60 | 12,85 | 12,25 | 12,45 | -1,19% | - |
| 18.01.2024 | 12,60 | 12,85 | 12,45 | 12,60 | -0,40% | - |
| 17.01.2024 | 12,70 | 12,80 | 12,35 | 12,65 | -0,78% | - |
| 16.01.2024 | 12,75 | 13,10 | 12,65 | 12,75 | -0,39% | - |
| 15.01.2024 | 12,30 | 12,80 | 12,30 | 12,80 | 0,39% | - |
| 12.01.2024 | 12,80 | 13,10 | 12,65 | 12,75 | -0,78% | - |
| 11.01.2024 | 12,40 | 12,90 | 12,40 | 12,85 | -0,39% | - |
| 10.01.2024 | 12,00 | 12,90 | 12,00 | 12,90 | 3,20% | - |
| 09.01.2024 | 12,60 | 12,60 | 12,45 | 12,50 | -0,40% | - |
| 08.01.2024 | 11,80 | 12,60 | 11,80 | 12,55 | 2,03% | - |
| 05.01.2024 | 12,40 | 12,65 | 12,15 | 12,30 | 0,00% | - |
| 04.01.2024 | 12,00 | 12,80 | 12,00 | 12,30 | -1,60% | - |
| 03.01.2024 | 12,10 | 12,90 | 12,10 | 12,50 | -1,19% | - |
| 02.01.2024 | 12,75 | 12,85 | 12,60 | 12,65 | -1,94% | - |
| 29.12.2023 | 12,40 | 12,90 | 12,40 | 12,90 | 0,39% | - |
| 28.12.2023 | 12,20 | 12,95 | 12,20 | 12,85 | 1,18% | - |
| 27.12.2023 | 12,80 | 13,00 | 12,65 | 12,70 | 0,00% | - |
| 22.12.2023 | 12,70 | 13,20 | 12,65 | 12,70 | -0,78% | - |
| 21.12.2023 | 12,80 | 13,00 | 12,65 | 12,80 | 0,79% | - |
| 20.12.2023 | 12,85 | 13,05 | 12,70 | 12,70 | -0,78% | - |
| 19.12.2023 | 12,20 | 13,00 | 12,20 | 12,80 | 4,07% | - |
| 18.12.2023 | 12,10 | 12,90 | 12,10 | 12,30 | -2,38% | - |
| 15.12.2023 | 12,80 | 13,15 | 12,55 | 12,60 | -1,18% | - |
| 14.12.2023 | 12,70 | 12,90 | 12,60 | 12,75 | 0,39% | - |
| 13.12.2023 | 11,90 | 12,70 | 11,90 | 12,70 | 2,83% | - |
| 12.12.2023 | 11,90 | 12,50 | 11,90 | 12,35 | -0,40% | - |
| 11.12.2023 | 11,90 | 12,85 | 11,90 | 12,40 | -0,40% | - |
| 08.12.2023 | 12,40 | 12,50 | 12,30 | 12,45 | 3,75% | - |
| 07.12.2023 | 11,90 | 12,55 | 11,90 | 12,00 | -3,61% | 1.500,00 |
| 06.12.2023 | 12,10 | 13,05 | 12,10 | 12,45 | -1,19% | - |
| 05.12.2023 | 12,35 | 12,70 | 12,30 | 12,60 | 2,44% | - |
| 04.12.2023 | 12,30 | 12,40 | 12,00 | 12,30 | 0,41% | - |