14,577$
4,35%
Echtzeit-Aktienkurs LSI Industries
Bid:
Ask:
Aktienkurse zur LSI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,47 | 15,16 | 14,47 | 14,70 | 5,23% | 100.722,00 |
| 18.04.2024 | 13,97 | 14,08 | 13,89 | 13,97 | 0,14% | 102.684,00 |
| 17.04.2024 | 14,21 | 14,32 | 13,95 | 13,95 | -1,48% | 87.407,00 |
| 16.04.2024 | 14,11 | 14,35 | 14,09 | 14,16 | -0,14% | 94.428,00 |
| 15.04.2024 | 14,62 | 14,72 | 14,12 | 14,18 | -3,08% | 99.438,00 |
| 12.04.2024 | 14,66 | 14,92 | 14,56 | 14,63 | -0,81% | 50.423,00 |
| 11.04.2024 | 14,56 | 14,80 | 14,52 | 14,75 | 1,30% | 48.601,00 |
| 10.04.2024 | 14,54 | 14,70 | 14,23 | 14,56 | -1,89% | 87.757,00 |
| 09.04.2024 | 15,13 | 15,17 | 14,81 | 14,84 | -1,66% | 52.048,00 |
| 08.04.2024 | 15,37 | 15,43 | 15,08 | 15,09 | -1,11% | 52.176,00 |
| 05.04.2024 | 15,08 | 15,30 | 15,08 | 15,26 | 0,73% | 45.256,00 |
| 04.04.2024 | 15,29 | 15,44 | 15,09 | 15,15 | -0,39% | 73.434,00 |
| 03.04.2024 | 14,76 | 15,21 | 14,76 | 15,21 | 2,49% | 72.954,00 |
| 02.04.2024 | 15,10 | 15,10 | 14,73 | 14,84 | -2,24% | 71.395,00 |
| 01.04.2024 | 15,19 | 15,34 | 15,11 | 15,18 | 0,40% | 58.237,00 |
| 28.03.2024 | 15,04 | 15,32 | 15,02 | 15,12 | 0,53% | 75.367,00 |
| 27.03.2024 | 14,89 | 15,06 | 14,76 | 15,04 | 1,90% | 63.643,00 |
| 26.03.2024 | 15,00 | 15,05 | 14,69 | 14,76 | -0,74% | 87.243,00 |
| 25.03.2024 | 15,25 | 15,28 | 14,85 | 14,87 | -2,24% | 51.319,00 |
| 22.03.2024 | 15,48 | 15,57 | 15,21 | 15,21 | -1,68% | 71.464,00 |
| 21.03.2024 | 15,13 | 15,55 | 15,00 | 15,47 | 1,91% | 94.805,00 |
| 20.03.2024 | 14,67 | 15,19 | 14,64 | 15,18 | 2,99% | 113.921,00 |
| 19.03.2024 | 14,16 | 14,78 | 14,16 | 14,74 | 4,10% | 109.856,00 |
| 18.03.2024 | 14,30 | 14,36 | 14,15 | 14,16 | -0,98% | 74.454,00 |
| 15.03.2024 | 14,12 | 14,38 | 14,09 | 14,30 | 0,49% | 139.491,00 |
| 14.03.2024 | 14,25 | 14,34 | 14,10 | 14,23 | -0,14% | 78.613,00 |
| 13.03.2024 | 14,17 | 14,34 | 14,13 | 14,25 | 0,71% | 103.196,00 |
| 12.03.2024 | 14,20 | 14,34 | 14,08 | 14,15 | -0,35% | 75.775,00 |
| 11.03.2024 | 14,24 | 14,27 | 14,03 | 14,20 | -0,70% | 112.101,00 |
| 08.03.2024 | 14,39 | 14,73 | 14,27 | 14,30 | 0,56% | 66.737,00 |
| 07.03.2024 | 14,39 | 14,50 | 14,13 | 14,22 | -0,77% | 75.661,00 |
| 06.03.2024 | 14,11 | 14,34 | 14,00 | 14,33 | 2,21% | 83.183,00 |
| 05.03.2024 | 14,22 | 14,33 | 14,01 | 14,02 | -2,30% | 83.207,00 |
| 04.03.2024 | 14,39 | 14,51 | 14,28 | 14,35 | -0,42% | 70.100,00 |
| 01.03.2024 | 14,52 | 14,58 | 14,27 | 14,41 | -0,14% | 75.806,00 |
| 29.02.2024 | 14,47 | 14,70 | 14,34 | 14,43 | 1,33% | 109.658,00 |
| 28.02.2024 | 14,45 | 14,54 | 14,20 | 14,24 | -2,06% | 61.896,00 |
| 27.02.2024 | 14,55 | 14,70 | 14,43 | 14,54 | 0,55% | 90.683,00 |
| 26.02.2024 | 14,32 | 14,74 | 14,32 | 14,46 | 0,35% | 119.440,00 |
| 23.02.2024 | 14,13 | 14,42 | 13,93 | 14,41 | 2,71% | 76.453,00 |
| 22.02.2024 | 14,01 | 14,34 | 13,97 | 14,03 | -0,39% | 150.365,00 |
| 21.02.2024 | 14,27 | 14,27 | 13,79 | 14,09 | -1,98% | 99.665,00 |
| 20.02.2024 | 14,12 | 14,50 | 14,08 | 14,37 | 1,34% | 132.534,00 |
| 16.02.2024 | 14,38 | 14,45 | 14,16 | 14,18 | -1,32% | 117.820,00 |
| 15.02.2024 | 14,07 | 14,46 | 14,07 | 14,37 | 2,13% | 122.799,00 |
| 14.02.2024 | 13,87 | 14,08 | 13,76 | 14,07 | 2,18% | 116.904,00 |
| 13.02.2024 | 14,00 | 14,17 | 13,55 | 13,77 | -3,77% | 188.149,00 |
| 12.02.2024 | 13,80 | 14,37 | 13,80 | 14,31 | 3,85% | 148.073,00 |
| 09.02.2024 | 13,85 | 13,85 | 13,70 | 13,78 | -0,14% | 123.561,00 |
| 08.02.2024 | 13,60 | 13,82 | 13,59 | 13,80 | 1,17% | 76.508,00 |
| 07.02.2024 | 13,57 | 13,88 | 13,56 | 13,64 | 0,44% | 129.131,00 |
| 06.02.2024 | 13,40 | 13,74 | 13,40 | 13,58 | 1,34% | 87.780,00 |
| 05.02.2024 | 13,58 | 13,61 | 13,35 | 13,40 | -2,40% | 136.144,00 |
| 02.02.2024 | 13,79 | 13,95 | 13,68 | 13,73 | -0,87% | 99.262,00 |
| 01.02.2024 | 13,63 | 13,91 | 13,57 | 13,85 | 1,39% | 115.790,00 |
| 31.01.2024 | 14,02 | 14,37 | 13,65 | 13,66 | -2,50% | 122.592,00 |
| 30.01.2024 | 13,90 | 14,10 | 13,85 | 14,01 | 0,43% | 144.937,00 |
| 29.01.2024 | 14,14 | 14,20 | 13,84 | 13,95 | -0,92% | 102.156,00 |
| 26.01.2024 | 14,81 | 14,81 | 13,96 | 14,08 | -2,90% | 236.355,00 |
| 25.01.2024 | 14,32 | 14,85 | 14,22 | 14,50 | 5,45% | 290.752,00 |
| 24.01.2024 | 13,82 | 13,82 | 13,49 | 13,75 | 0,88% | 174.570,00 |
| 23.01.2024 | 13,93 | 13,93 | 13,45 | 13,63 | -1,52% | 173.506,00 |
| 22.01.2024 | 13,68 | 13,94 | 13,60 | 13,84 | 2,06% | 146.844,00 |
| 19.01.2024 | 13,77 | 13,77 | 13,32 | 13,56 | -0,88% | 88.024,00 |
| 18.01.2024 | 13,89 | 13,99 | 13,52 | 13,68 | -0,65% | 103.851,00 |
| 17.01.2024 | 13,71 | 13,90 | 13,54 | 13,77 | -0,72% | 93.306,00 |
| 16.01.2024 | 13,90 | 14,07 | 13,84 | 13,87 | -0,86% | 107.400,00 |
| 12.01.2024 | 14,13 | 14,26 | 13,98 | 13,99 | -0,57% | 78.086,00 |
| 11.01.2024 | 14,08 | 14,11 | 13,68 | 14,07 | -0,57% | 106.256,00 |
| 10.01.2024 | 13,63 | 14,16 | 13,63 | 14,15 | 3,59% | 193.791,00 |
| 09.01.2024 | 13,67 | 13,78 | 13,60 | 13,66 | -1,01% | 113.378,00 |
| 08.01.2024 | 13,37 | 13,80 | 13,34 | 13,80 | 2,68% | 125.020,00 |
| 05.01.2024 | 13,42 | 13,58 | 13,36 | 13,44 | -0,59% | 136.407,00 |
| 04.01.2024 | 13,72 | 13,95 | 13,48 | 13,52 | -1,10% | 121.297,00 |
| 03.01.2024 | 13,87 | 14,03 | 13,59 | 13,67 | -1,37% | 129.793,00 |
| 02.01.2024 | 13,97 | 14,08 | 13,80 | 13,86 | -1,56% | 99.209,00 |
| 29.12.2023 | 14,20 | 14,35 | 14,05 | 14,08 | -1,19% | 299.478,00 |
| 28.12.2023 | 14,14 | 14,39 | 14,10 | 14,25 | 0,78% | 115.410,00 |
| 27.12.2023 | 14,09 | 14,31 | 14,05 | 14,14 | 0,35% | 116.957,00 |
| 26.12.2023 | 13,99 | 14,12 | 13,92 | 14,09 | 0,71% | 81.075,00 |
| 22.12.2023 | 14,04 | 14,20 | 13,93 | 13,99 | -0,36% | 100.194,00 |
| 21.12.2023 | 14,08 | 14,42 | 13,86 | 14,04 | 1,08% | 236.581,00 |
| 20.12.2023 | 14,00 | 14,24 | 13,86 | 13,89 | -1,14% | 152.717,00 |
| 19.12.2023 | 13,92 | 14,30 | 13,89 | 14,05 | 1,37% | 114.448,00 |
| 18.12.2023 | 13,81 | 13,97 | 13,71 | 13,86 | 0,80% | 135.186,00 |
| 15.12.2023 | 14,16 | 14,22 | 13,68 | 13,75 | -2,00% | 433.375,00 |
| 14.12.2023 | 13,78 | 14,23 | 13,78 | 14,03 | 1,45% | 181.289,00 |
| 13.12.2023 | 13,43 | 13,83 | 13,30 | 13,83 | 3,60% | 241.716,00 |
| 12.12.2023 | 13,38 | 13,49 | 13,21 | 13,35 | -0,30% | 176.995,00 |
| 11.12.2023 | 13,37 | 13,63 | 13,29 | 13,39 | 0,22% | 87.500,00 |
| 08.12.2023 | 13,28 | 13,48 | 13,28 | 13,36 | 0,30% | 68.934,00 |
| 07.12.2023 | 13,36 | 13,42 | 13,25 | 13,32 | -0,52% | 123.611,00 |
| 06.12.2023 | 13,65 | 13,67 | 13,36 | 13,39 | -1,62% | 151.887,00 |
| 05.12.2023 | 13,39 | 13,75 | 13,27 | 13,61 | 1,80% | 190.734,00 |
| 04.12.2023 | 13,36 | 13,45 | 13,26 | 13,37 | 0,30% | 110.874,00 |
| 01.12.2023 | 13,06 | 13,44 | 13,06 | 13,33 | 1,76% | 138.852,00 |
| 30.11.2023 | 12,90 | 13,21 | 12,82 | 13,10 | 1,47% | 589.729,00 |
| 29.11.2023 | 12,90 | 13,09 | 12,82 | 12,91 | 0,62% | 183.574,00 |
| 28.11.2023 | 13,33 | 13,33 | 12,82 | 12,83 | -3,82% | 184.430,00 |
| 27.11.2023 | 13,35 | 13,43 | 13,20 | 13,34 | 0,60% | 135.305,00 |