68,960€
1,92%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 68,70 | 69,52 | 68,08 | 69,05 | 0,41% | - |
| 22.04.2024 | 67,80 | 69,15 | 67,57 | 68,77 | 1,63% | - |
| 19.04.2024 | 67,22 | 68,39 | 66,98 | 67,67 | -0,15% | - |
| 18.04.2024 | 68,28 | 69,37 | 67,38 | 67,77 | -0,75% | 140,00 |
| 17.04.2024 | 68,80 | 69,86 | 68,07 | 68,28 | -0,48% | - |
| 16.04.2024 | 70,80 | 71,12 | 68,60 | 68,61 | -3,13% | - |
| 15.04.2024 | 72,32 | 72,89 | 70,24 | 70,83 | -1,83% | - |
| 12.04.2024 | 72,94 | 73,38 | 71,29 | 72,15 | -0,91% | - |
| 11.04.2024 | 72,11 | 73,30 | 71,13 | 72,81 | 0,97% | - |
| 10.04.2024 | 73,53 | 74,00 | 72,02 | 72,11 | -2,04% | 400,00 |
| 09.04.2024 | 72,58 | 74,10 | 72,35 | 73,61 | 1,24% | - |
| 08.04.2024 | 74,08 | 74,60 | 72,43 | 72,71 | -2,10% | - |
| 05.04.2024 | 74,60 | 75,22 | 74,01 | 74,27 | -0,43% | - |
| 04.04.2024 | 75,98 | 76,90 | 74,01 | 74,59 | -1,80% | - |
| 03.04.2024 | 75,48 | 77,34 | 74,82 | 75,96 | 0,52% | - |
| 02.04.2024 | 77,55 | 77,80 | 74,90 | 75,57 | -1,47% | - |
| 28.03.2024 | 77,20 | 78,05 | 76,00 | 76,70 | -0,45% | - |
| 27.03.2024 | 76,20 | 77,40 | 75,75 | 77,05 | 1,38% | - |
| 26.03.2024 | 76,20 | 76,95 | 75,70 | 76,00 | -1,87% | - |
| 25.03.2024 | 76,10 | 77,95 | 75,65 | 77,45 | 1,57% | - |
| 22.03.2024 | 75,90 | 77,10 | 75,30 | 76,25 | 1,73% | - |
| 21.03.2024 | 73,90 | 76,20 | 73,90 | 74,95 | 1,42% | - |
| 20.03.2024 | 72,40 | 74,95 | 72,40 | 73,90 | 2,85% | - |
| 19.03.2024 | 71,30 | 72,85 | 70,95 | 71,85 | -0,14% | - |
| 18.03.2024 | 72,00 | 72,80 | 71,00 | 71,95 | 1,91% | 27,00 |
| 15.03.2024 | 70,10 | 72,40 | 69,20 | 70,60 | 0,57% | 40,00 |
| 14.03.2024 | 71,70 | 72,30 | 68,55 | 70,20 | -0,14% | - |
| 13.03.2024 | 70,00 | 72,90 | 70,00 | 70,30 | 1,30% | - |
| 12.03.2024 | 69,90 | 70,65 | 69,10 | 69,40 | -0,57% | - |
| 11.03.2024 | 70,25 | 70,55 | 68,40 | 69,80 | -0,85% | - |
| 08.03.2024 | 69,05 | 70,70 | 68,50 | 70,40 | 1,88% | - |
| 07.03.2024 | 69,00 | 70,30 | 68,90 | 69,10 | 0,14% | - |
| 06.03.2024 | 69,10 | 70,10 | 68,90 | 69,00 | -0,29% | - |
| 05.03.2024 | 69,45 | 70,55 | 68,80 | 69,20 | -0,50% | - |
| 04.03.2024 | 69,10 | 70,85 | 68,70 | 69,55 | 0,22% | - |
| 01.03.2024 | 68,50 | 69,70 | 67,45 | 69,40 | 1,61% | - |
| 29.02.2024 | 68,00 | 69,15 | 67,70 | 68,30 | 0,37% | - |
| 28.02.2024 | 67,00 | 69,30 | 66,75 | 68,05 | 1,64% | - |
| 27.02.2024 | 64,80 | 67,10 | 64,80 | 66,95 | 2,76% | - |
| 26.02.2024 | 66,00 | 66,10 | 64,40 | 65,15 | -1,59% | - |
| 23.02.2024 | 65,10 | 66,30 | 64,60 | 66,20 | 1,77% | - |
| 22.02.2024 | 62,55 | 65,10 | 62,30 | 65,05 | 3,83% | - |
| 21.02.2024 | 63,20 | 63,40 | 61,70 | 62,65 | -0,79% | - |
| 20.02.2024 | 63,30 | 63,60 | 61,95 | 63,15 | -0,39% | - |
| 19.02.2024 | 63,60 | 63,70 | 63,40 | 63,40 | -0,16% | - |
| 16.02.2024 | 65,00 | 65,10 | 63,40 | 63,50 | -2,23% | - |
| 15.02.2024 | 65,50 | 66,15 | 63,70 | 64,95 | -0,54% | - |
| 14.02.2024 | 64,10 | 66,50 | 63,35 | 65,30 | 1,79% | - |
| 13.02.2024 | 65,80 | 65,90 | 62,95 | 64,15 | -2,58% | - |
| 12.02.2024 | 64,40 | 66,60 | 64,30 | 65,85 | 2,25% | - |
| 09.02.2024 | 64,10 | 65,20 | 63,70 | 64,40 | 0,63% | - |
| 08.02.2024 | 61,80 | 64,40 | 61,70 | 64,00 | 3,48% | - |
| 07.02.2024 | 60,95 | 62,10 | 60,70 | 61,85 | 1,48% | - |
| 06.02.2024 | 60,65 | 61,15 | 60,05 | 60,95 | 0,33% | 290,00 |
| 05.02.2024 | 61,05 | 62,05 | 59,40 | 60,75 | -0,65% | - |
| 02.02.2024 | 62,55 | 62,80 | 60,70 | 61,15 | -2,24% | - |
| 01.02.2024 | 61,65 | 62,95 | 60,70 | 62,55 | 1,46% | - |
| 31.01.2024 | 62,65 | 63,10 | 61,30 | 61,65 | -1,28% | - |
| 30.01.2024 | 62,05 | 62,90 | 61,45 | 62,45 | 0,40% | - |
| 29.01.2024 | 60,75 | 62,30 | 60,50 | 62,20 | 2,56% | - |
| 26.01.2024 | 61,15 | 61,70 | 60,50 | 60,65 | -1,14% | - |
| 25.01.2024 | 60,25 | 61,40 | 59,80 | 61,35 | 2,16% | - |
| 24.01.2024 | 60,55 | 60,90 | 59,45 | 60,05 | -0,99% | - |
| 23.01.2024 | 62,45 | 63,10 | 60,30 | 60,65 | -3,19% | - |
| 22.01.2024 | 62,15 | 63,20 | 62,10 | 62,65 | 0,97% | - |
| 19.01.2024 | 62,25 | 63,00 | 61,35 | 62,05 | -0,48% | - |
| 18.01.2024 | 61,95 | 62,90 | 61,60 | 62,35 | 0,48% | - |
| 17.01.2024 | 62,15 | 62,40 | 61,15 | 62,05 | -0,32% | - |
| 16.01.2024 | 63,00 | 63,30 | 62,00 | 62,25 | -1,19% | - |
| 15.01.2024 | 63,00 | 63,10 | 62,80 | 63,00 | -0,08% | - |
| 12.01.2024 | 62,85 | 64,20 | 62,20 | 63,05 | 0,16% | - |
| 11.01.2024 | 63,30 | 63,40 | 61,80 | 62,95 | -0,47% | - |
| 10.01.2024 | 63,70 | 64,70 | 62,80 | 63,25 | -0,78% | - |
| 09.01.2024 | 63,70 | 64,40 | 62,85 | 63,75 | -0,08% | - |
| 08.01.2024 | 62,35 | 64,05 | 62,20 | 63,80 | 1,84% | 44,00 |
| 05.01.2024 | 61,25 | 63,10 | 59,95 | 62,65 | 2,45% | - |
| 04.01.2024 | 61,60 | 62,00 | 60,40 | 61,15 | -0,81% | - |
| 03.01.2024 | 63,60 | 63,70 | 61,50 | 61,65 | -3,29% | - |
| 02.01.2024 | 64,20 | 65,10 | 63,00 | 63,75 | -1,09% | - |
| 29.12.2023 | 64,60 | 64,70 | 64,30 | 64,45 | -0,39% | - |
| 28.12.2023 | 64,70 | 64,90 | 64,25 | 64,70 | -0,15% | - |
| 27.12.2023 | 64,50 | 65,10 | 64,00 | 64,80 | 0,62% | - |
| 22.12.2023 | 64,05 | 65,05 | 63,80 | 64,40 | 0,47% | - |
| 21.12.2023 | 63,75 | 64,40 | 62,80 | 64,10 | 0,71% | - |
| 20.12.2023 | 64,65 | 66,20 | 63,60 | 63,65 | -1,62% | - |
| 19.12.2023 | 61,45 | 65,05 | 61,40 | 64,70 | 5,20% | - |
| 18.12.2023 | 61,75 | 62,60 | 61,30 | 61,50 | -0,24% | - |
| 15.12.2023 | 63,10 | 63,70 | 61,10 | 61,65 | -2,22% | - |
| 14.12.2023 | 60,05 | 63,70 | 59,80 | 63,05 | 5,00% | - |
| 13.12.2023 | 57,35 | 60,35 | 56,70 | 60,05 | 4,89% | - |
| 12.12.2023 | 58,45 | 58,60 | 56,80 | 57,25 | -2,05% | - |
| 11.12.2023 | 59,25 | 59,50 | 58,10 | 58,45 | -1,52% | - |
| 08.12.2023 | 59,45 | 60,05 | 58,90 | 59,35 | 0,17% | - |
| 07.12.2023 | 58,35 | 59,45 | 58,20 | 59,25 | 1,28% | - |
| 06.12.2023 | 58,85 | 59,70 | 58,30 | 58,50 | 0,00% | - |
| 05.12.2023 | 58,55 | 59,35 | 58,05 | 58,50 | -0,26% | - |
| 04.12.2023 | 57,95 | 58,90 | 57,85 | 58,65 | 4,92% | - |
| 01.12.2023 | 56,00 | 58,40 | 55,90 | 55,90 | -0,27% | - |
| 30.11.2023 | 56,20 | 56,60 | 55,40 | 56,05 | 0,18% | - |
| 29.11.2023 | 55,95 | 57,00 | 55,70 | 55,95 | 0,18% | - |