105,060$
1,67%
Echtzeit-Aktienkurs LCI Industries
Bid:
Ask:
Aktienkurse zur LCI Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 104,50 | 105,50 | 102,97 | 105,14 | 1,75% | 217.895,00 |
| 01.05.2024 | 104,07 | 106,20 | 102,63 | 103,33 | -0,63% | 195.084,00 |
| 30.04.2024 | 106,39 | 106,39 | 103,82 | 103,98 | -3,27% | 178.589,00 |
| 29.04.2024 | 108,07 | 108,89 | 107,19 | 107,49 | 0,16% | 123.445,00 |
| 26.04.2024 | 106,76 | 108,49 | 106,42 | 107,32 | 0,54% | 155.395,00 |
| 25.04.2024 | 107,78 | 107,78 | 105,90 | 106,74 | -2,45% | 199.207,00 |
| 24.04.2024 | 110,50 | 112,24 | 108,28 | 109,42 | -1,49% | 171.242,00 |
| 23.04.2024 | 107,66 | 111,64 | 106,90 | 111,07 | 3,17% | 189.954,00 |
| 22.04.2024 | 107,05 | 108,71 | 106,64 | 107,66 | 1,17% | 184.538,00 |
| 19.04.2024 | 103,72 | 107,03 | 103,72 | 106,42 | 2,14% | 196.905,00 |
| 18.04.2024 | 103,50 | 105,84 | 102,39 | 104,19 | 0,67% | 217.807,00 |
| 17.04.2024 | 106,45 | 107,23 | 103,39 | 103,50 | -2,22% | 256.904,00 |
| 16.04.2024 | 107,29 | 107,97 | 105,69 | 105,85 | -2,50% | 202.033,00 |
| 15.04.2024 | 109,71 | 109,71 | 107,55 | 108,56 | -0,32% | 167.771,00 |
| 12.04.2024 | 110,56 | 110,63 | 108,26 | 108,91 | -2,73% | 202.118,00 |
| 11.04.2024 | 111,24 | 112,44 | 110,53 | 111,97 | 0,94% | 141.487,00 |
| 10.04.2024 | 114,93 | 115,61 | 110,79 | 110,93 | -6,49% | 346.305,00 |
| 09.04.2024 | 118,26 | 119,12 | 117,15 | 118,63 | 0,60% | 140.055,00 |
| 08.04.2024 | 117,12 | 118,32 | 117,06 | 117,92 | 1,62% | 98.137,00 |
| 05.04.2024 | 114,89 | 116,89 | 114,45 | 116,04 | 0,97% | 117.373,00 |
| 04.04.2024 | 118,91 | 119,49 | 114,50 | 114,92 | -1,90% | 196.289,00 |
| 03.04.2024 | 115,37 | 117,92 | 115,37 | 117,14 | 0,64% | 119.415,00 |
| 02.04.2024 | 118,78 | 118,91 | 115,79 | 116,39 | -2,97% | 274.580,00 |
| 01.04.2024 | 122,31 | 122,53 | 119,24 | 119,95 | -2,53% | 171.387,00 |
| 28.03.2024 | 120,69 | 123,14 | 119,65 | 123,06 | 2,09% | 204.752,00 |
| 27.03.2024 | 116,76 | 120,78 | 116,52 | 120,54 | 3,84% | 167.171,00 |
| 26.03.2024 | 116,85 | 116,94 | 115,26 | 116,08 | 0,29% | 172.321,00 |
| 25.03.2024 | 117,23 | 118,34 | 115,68 | 115,74 | -0,52% | 95.076,00 |
| 22.03.2024 | 117,92 | 118,48 | 115,42 | 116,35 | -1,83% | 159.829,00 |
| 21.03.2024 | 115,70 | 118,82 | 115,33 | 118,52 | 3,51% | 283.007,00 |
| 20.03.2024 | 111,40 | 115,41 | 110,49 | 114,50 | 3,13% | 199.465,00 |
| 19.03.2024 | 109,58 | 111,49 | 109,14 | 111,02 | 1,06% | 149.271,00 |
| 18.03.2024 | 110,50 | 111,65 | 108,98 | 109,86 | -0,07% | 202.388,00 |
| 15.03.2024 | 106,43 | 110,18 | 106,43 | 109,94 | 2,79% | 869.409,00 |
| 14.03.2024 | 111,07 | 111,85 | 105,74 | 106,96 | -4,47% | 329.361,00 |
| 13.03.2024 | 111,90 | 113,06 | 111,42 | 111,97 | -0,25% | 188.979,00 |
| 12.03.2024 | 116,36 | 116,36 | 111,95 | 112,25 | -3,24% | 275.012,00 |
| 11.03.2024 | 114,28 | 116,25 | 112,77 | 116,01 | 0,44% | 301.424,00 |
| 08.03.2024 | 117,07 | 119,06 | 114,90 | 115,50 | -0,12% | 189.369,00 |
| 07.03.2024 | 116,35 | 118,42 | 114,92 | 115,64 | -0,32% | 247.202,00 |
| 06.03.2024 | 121,53 | 122,00 | 115,41 | 116,01 | -7,37% | 505.324,00 |
| 05.03.2024 | 124,96 | 126,56 | 124,52 | 125,24 | -0,68% | 146.616,00 |
| 04.03.2024 | 126,40 | 126,95 | 124,86 | 126,10 | -0,40% | 169.037,00 |
| 01.03.2024 | 125,78 | 126,95 | 123,10 | 126,61 | 0,50% | 149.676,00 |
| 29.02.2024 | 124,91 | 126,33 | 123,98 | 125,98 | 2,46% | 209.820,00 |
| 28.02.2024 | 124,16 | 125,87 | 122,86 | 122,96 | -2,04% | 193.527,00 |
| 27.02.2024 | 124,47 | 125,63 | 124,00 | 125,52 | 2,12% | 142.759,00 |
| 26.02.2024 | 121,02 | 123,65 | 121,02 | 122,91 | 0,85% | 166.446,00 |
| 23.02.2024 | 124,60 | 125,61 | 121,60 | 121,88 | -1,63% | 331.972,00 |
| 22.02.2024 | 121,29 | 124,04 | 121,29 | 123,90 | 2,45% | 194.831,00 |
| 21.02.2024 | 120,58 | 121,16 | 118,94 | 120,94 | 0,56% | 128.274,00 |
| 20.02.2024 | 119,71 | 121,23 | 118,62 | 120,27 | -1,47% | 200.854,00 |
| 16.02.2024 | 123,00 | 123,36 | 121,21 | 122,07 | -1,94% | 181.960,00 |
| 15.02.2024 | 124,07 | 126,57 | 122,94 | 124,48 | 2,04% | 439.837,00 |
| 14.02.2024 | 117,15 | 122,07 | 115,64 | 121,99 | 6,17% | 419.052,00 |
| 13.02.2024 | 109,24 | 117,18 | 109,24 | 114,90 | -1,53% | 543.475,00 |
| 12.02.2024 | 115,52 | 117,83 | 114,65 | 116,69 | 1,73% | 435.148,00 |
| 09.02.2024 | 113,44 | 114,70 | 112,21 | 114,70 | 1,71% | 210.929,00 |
| 08.02.2024 | 109,92 | 112,91 | 109,87 | 112,77 | 2,26% | 150.164,00 |
| 07.02.2024 | 110,11 | 111,07 | 108,90 | 110,28 | 0,35% | 140.294,00 |
| 06.02.2024 | 108,16 | 110,43 | 108,16 | 109,89 | 0,67% | 217.654,00 |
| 05.02.2024 | 111,83 | 112,06 | 108,93 | 109,16 | -4,46% | 220.861,00 |
| 02.02.2024 | 112,02 | 114,94 | 111,11 | 114,26 | 0,31% | 190.262,00 |
| 01.02.2024 | 111,99 | 114,49 | 111,04 | 113,91 | 2,36% | 194.268,00 |
| 31.01.2024 | 111,93 | 114,74 | 109,24 | 111,28 | -0,67% | 246.822,00 |
| 30.01.2024 | 115,70 | 115,70 | 111,35 | 112,03 | -5,01% | 358.200,00 |
| 29.01.2024 | 115,47 | 118,11 | 114,75 | 117,94 | 2,39% | 162.443,00 |
| 26.01.2024 | 115,82 | 116,73 | 114,77 | 115,19 | 0,86% | 133.822,00 |
| 25.01.2024 | 115,50 | 115,51 | 111,94 | 114,21 | -0,30% | 282.870,00 |
| 24.01.2024 | 119,37 | 119,37 | 114,19 | 114,55 | -2,73% | 155.202,00 |
| 23.01.2024 | 119,73 | 119,90 | 117,18 | 117,77 | 0,74% | 246.961,00 |
| 22.01.2024 | 113,42 | 117,95 | 112,39 | 116,90 | 1,19% | 383.957,00 |
| 19.01.2024 | 117,43 | 117,77 | 115,09 | 115,53 | -3,11% | 756.220,00 |
| 18.01.2024 | 117,79 | 119,35 | 116,76 | 119,24 | 1,95% | 168.290,00 |
| 17.01.2024 | 117,75 | 118,83 | 116,41 | 116,96 | -2,51% | 220.736,00 |
| 16.01.2024 | 117,66 | 120,06 | 117,11 | 119,97 | 0,76% | 177.643,00 |
| 12.01.2024 | 124,00 | 124,22 | 119,02 | 119,06 | -3,04% | 181.355,00 |
| 11.01.2024 | 121,20 | 122,92 | 119,82 | 122,79 | 0,53% | 179.025,00 |
| 10.01.2024 | 119,86 | 122,18 | 118,94 | 122,14 | 2,33% | 168.647,00 |
| 09.01.2024 | 119,88 | 120,98 | 118,29 | 119,36 | -1,40% | 151.895,00 |
| 08.01.2024 | 119,66 | 121,62 | 119,20 | 121,05 | 1,61% | 178.060,00 |
| 05.01.2024 | 118,57 | 121,68 | 118,57 | 119,13 | -0,74% | 227.921,00 |
| 04.01.2024 | 118,83 | 120,71 | 117,96 | 120,02 | 1,27% | 176.805,00 |
| 03.01.2024 | 124,10 | 124,10 | 118,39 | 118,52 | -5,76% | 221.802,00 |
| 02.01.2024 | 124,30 | 126,66 | 123,53 | 125,77 | 0,05% | 179.113,00 |
| 29.12.2023 | 128,87 | 129,54 | 125,59 | 125,71 | -2,50% | 196.107,00 |
| 28.12.2023 | 129,23 | 129,96 | 128,86 | 128,93 | -0,90% | 116.283,00 |
| 27.12.2023 | 130,86 | 131,36 | 129,56 | 130,10 | -0,12% | 111.236,00 |
| 26.12.2023 | 128,80 | 131,10 | 128,07 | 130,25 | 1,68% | 171.656,00 |
| 22.12.2023 | 128,97 | 130,55 | 127,69 | 128,10 | -0,15% | 168.080,00 |
| 21.12.2023 | 128,38 | 129,27 | 126,69 | 128,29 | 1,15% | 118.189,00 |
| 20.12.2023 | 127,18 | 129,75 | 125,37 | 126,83 | -1,43% | 242.758,00 |
| 19.12.2023 | 125,58 | 129,46 | 125,43 | 128,67 | 3,36% | 243.967,00 |
| 18.12.2023 | 125,86 | 125,95 | 123,31 | 124,49 | -0,81% | 145.721,00 |
| 15.12.2023 | 125,57 | 126,58 | 124,22 | 125,51 | -0,28% | 505.359,00 |
| 14.12.2023 | 120,00 | 126,12 | 119,99 | 125,86 | 7,75% | 471.986,00 |
| 13.12.2023 | 114,06 | 117,30 | 109,95 | 116,81 | 2,47% | 673.596,00 |
| 12.12.2023 | 117,84 | 117,84 | 113,91 | 113,99 | -3,19% | 197.632,00 |
| 11.12.2023 | 116,07 | 117,76 | 115,28 | 117,75 | 1,40% | 150.262,00 |
| 08.12.2023 | 114,39 | 116,49 | 113,77 | 116,12 | 1,09% | 155.245,00 |