8,730$
1,51%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,76 | 8,86 | 8,67 | 8,72 | 1,40% | 1.946.696,00 |
| 02.05.2024 | 8,50 | 8,69 | 8,41 | 8,60 | 1,78% | 2.770.324,00 |
| 01.05.2024 | 8,38 | 8,60 | 8,36 | 8,45 | 1,20% | 2.348.265,00 |
| 30.04.2024 | 8,41 | 8,49 | 8,35 | 8,35 | -1,88% | 2.647.908,00 |
| 29.04.2024 | 8,55 | 8,66 | 8,49 | 8,51 | 0,35% | 2.305.475,00 |
| 26.04.2024 | 8,47 | 8,57 | 8,45 | 8,48 | 0,36% | 1.688.443,00 |
| 25.04.2024 | 8,44 | 8,55 | 8,38 | 8,45 | -1,05% | 5.390.968,00 |
| 24.04.2024 | 8,69 | 8,72 | 8,53 | 8,54 | -2,62% | 3.121.193,00 |
| 23.04.2024 | 8,68 | 8,79 | 8,64 | 8,77 | 1,27% | 1.994.646,00 |
| 22.04.2024 | 8,59 | 8,69 | 8,54 | 8,66 | 0,93% | 2.298.744,00 |
| 19.04.2024 | 8,48 | 8,67 | 8,47 | 8,58 | 1,30% | 5.072.388,00 |
| 18.04.2024 | 8,54 | 8,58 | 8,41 | 8,47 | -0,70% | 1.630.197,00 |
| 17.04.2024 | 8,82 | 8,83 | 8,52 | 8,53 | -3,29% | 2.049.634,00 |
| 16.04.2024 | 8,85 | 8,89 | 8,74 | 8,82 | -1,23% | 1.914.334,00 |
| 15.04.2024 | 9,10 | 9,11 | 8,84 | 8,93 | -1,54% | 1.861.893,00 |
| 12.04.2024 | 9,07 | 9,11 | 9,02 | 9,07 | -0,33% | 2.119.391,00 |
| 11.04.2024 | 9,07 | 9,16 | 8,94 | 9,10 | 0,66% | 2.462.000,00 |
| 10.04.2024 | 9,00 | 9,05 | 8,91 | 9,04 | -3,00% | 2.328.791,00 |
| 09.04.2024 | 9,10 | 9,32 | 9,10 | 9,32 | 2,42% | 3.259.442,00 |
| 08.04.2024 | 8,93 | 9,24 | 8,93 | 9,10 | 2,71% | 3.940.553,00 |
| 05.04.2024 | 8,77 | 8,88 | 8,71 | 8,86 | 0,68% | 1.470.952,00 |
| 04.04.2024 | 8,88 | 8,99 | 8,74 | 8,80 | 0,46% | 2.051.990,00 |
| 03.04.2024 | 8,66 | 8,78 | 8,64 | 8,76 | 0,46% | 1.975.044,00 |
| 02.04.2024 | 8,78 | 8,82 | 8,64 | 8,72 | -1,80% | 2.106.747,00 |
| 01.04.2024 | 9,02 | 9,08 | 8,83 | 8,88 | -1,55% | 1.261.770,00 |
| 28.03.2024 | 8,95 | 9,05 | 8,93 | 9,02 | 1,46% | 1.817.000,00 |
| 27.03.2024 | 8,75 | 8,90 | 8,72 | 8,89 | 1,37% | 1.906.106,00 |
| 26.03.2024 | 8,88 | 8,88 | 8,68 | 8,77 | -0,68% | 2.468.002,00 |
| 25.03.2024 | 8,97 | 9,02 | 8,82 | 8,83 | -1,34% | 1.553.848,00 |
| 22.03.2024 | 9,15 | 9,17 | 8,93 | 8,95 | -2,08% | 1.991.379,00 |
| 21.03.2024 | 9,18 | 9,23 | 9,06 | 9,14 | 0,77% | 1.946.848,00 |
| 20.03.2024 | 8,85 | 9,14 | 8,78 | 9,07 | 1,91% | 1.880.332,00 |
| 19.03.2024 | 8,92 | 9,02 | 8,86 | 8,90 | -0,56% | 2.035.943,00 |
| 18.03.2024 | 8,95 | 9,02 | 8,90 | 8,95 | -0,33% | 1.520.780,00 |
| 15.03.2024 | 8,82 | 9,02 | 8,82 | 8,98 | 0,56% | 5.171.003,00 |
| 14.03.2024 | 9,06 | 9,11 | 8,82 | 8,93 | -1,98% | 2.723.259,00 |
| 13.03.2024 | 9,06 | 9,19 | 9,06 | 9,11 | -0,11% | 3.151.529,00 |
| 12.03.2024 | 9,17 | 9,21 | 8,94 | 9,12 | -0,87% | 2.492.721,00 |
| 11.03.2024 | 9,14 | 9,23 | 9,05 | 9,20 | 0,66% | 2.099.203,00 |
| 08.03.2024 | 9,05 | 9,18 | 9,00 | 9,14 | 1,90% | 3.006.254,00 |
| 07.03.2024 | 8,98 | 8,98 | 8,83 | 8,97 | 0,90% | 2.256.454,00 |
| 06.03.2024 | 8,82 | 8,90 | 8,73 | 8,89 | 1,72% | 2.380.228,00 |
| 05.03.2024 | 8,78 | 8,95 | 8,69 | 8,74 | -1,02% | 2.169.672,00 |
| 04.03.2024 | 8,74 | 8,84 | 8,63 | 8,83 | 1,03% | 1.366.402,00 |
| 01.03.2024 | 8,64 | 8,75 | 8,54 | 8,74 | 0,92% | 1.555.305,00 |
| 29.02.2024 | 8,68 | 8,73 | 8,61 | 8,66 | 1,05% | 1.887.503,00 |
| 28.02.2024 | 8,48 | 8,67 | 8,46 | 8,57 | 0,12% | 1.685.778,00 |
| 27.02.2024 | 8,52 | 8,57 | 8,51 | 8,56 | 0,82% | 1.524.872,00 |
| 26.02.2024 | 8,51 | 8,62 | 8,46 | 8,49 | -1,74% | 1.926.785,00 |
| 23.02.2024 | 8,69 | 8,71 | 8,58 | 8,64 | -0,58% | 1.418.131,00 |
| 22.02.2024 | 8,72 | 8,78 | 8,61 | 8,69 | -0,80% | 1.951.846,00 |
| 21.02.2024 | 8,66 | 8,76 | 8,61 | 8,76 | 1,39% | 2.267.977,00 |
| 20.02.2024 | 8,54 | 8,67 | 8,48 | 8,64 | 0,12% | 2.293.991,00 |
| 16.02.2024 | 8,69 | 8,84 | 8,58 | 8,63 | -1,37% | 2.895.781,00 |
| 15.02.2024 | 9,04 | 9,10 | 8,58 | 8,75 | -0,79% | 6.204.488,00 |
| 14.02.2024 | 8,88 | 8,93 | 8,76 | 8,82 | 0,00% | 1.826.238,00 |
| 13.02.2024 | 8,76 | 8,85 | 8,64 | 8,82 | -2,54% | 2.370.949,00 |
| 12.02.2024 | 9,01 | 9,15 | 9,01 | 9,05 | 0,44% | 1.882.135,00 |
| 09.02.2024 | 9,00 | 9,09 | 8,95 | 9,01 | -0,22% | 2.420.431,00 |
| 08.02.2024 | 8,82 | 9,09 | 8,78 | 9,03 | 2,50% | 2.351.634,00 |
| 07.02.2024 | 8,95 | 8,97 | 8,79 | 8,81 | -2,00% | 1.799.092,00 |
| 06.02.2024 | 8,87 | 9,10 | 8,85 | 8,99 | 1,12% | 1.773.786,00 |
| 05.02.2024 | 9,01 | 9,04 | 8,89 | 8,89 | -3,05% | 2.782.782,00 |
| 02.02.2024 | 9,12 | 9,27 | 9,06 | 9,17 | -1,50% | 1.827.605,00 |
| 01.02.2024 | 9,09 | 9,32 | 8,96 | 9,31 | 2,42% | 2.664.884,00 |
| 31.01.2024 | 9,35 | 9,38 | 9,09 | 9,09 | -2,57% | 2.868.678,00 |
| 30.01.2024 | 9,50 | 9,51 | 9,30 | 9,33 | -2,30% | 2.098.319,00 |
| 29.01.2024 | 9,40 | 9,57 | 9,36 | 9,55 | 1,27% | 1.647.357,00 |
| 26.01.2024 | 9,48 | 9,56 | 9,39 | 9,43 | 0,32% | 2.302.019,00 |
| 25.01.2024 | 9,48 | 9,52 | 9,35 | 9,40 | 1,18% | 2.098.009,00 |
| 24.01.2024 | 9,55 | 9,56 | 9,25 | 9,29 | -1,48% | 1.806.319,00 |
| 23.01.2024 | 9,57 | 9,58 | 9,37 | 9,43 | -0,42% | 1.413.789,00 |
| 22.01.2024 | 9,42 | 9,57 | 9,39 | 9,47 | 1,50% | 2.700.138,00 |
| 19.01.2024 | 9,14 | 9,40 | 9,06 | 9,33 | 2,75% | 3.174.243,00 |
| 18.01.2024 | 9,13 | 9,18 | 8,94 | 9,08 | -0,33% | 2.702.512,00 |
| 17.01.2024 | 9,16 | 9,31 | 8,89 | 9,11 | -2,67% | 3.700.191,00 |
| 16.01.2024 | 9,45 | 9,49 | 9,32 | 9,36 | -1,89% | 1.909.507,00 |
| 12.01.2024 | 9,72 | 9,74 | 9,47 | 9,54 | -0,21% | 2.619.867,00 |
| 11.01.2024 | 9,66 | 9,69 | 9,54 | 9,56 | -1,75% | 1.700.396,00 |
| 10.01.2024 | 9,70 | 9,77 | 9,69 | 9,73 | 0,31% | 1.342.327,00 |
| 09.01.2024 | 9,65 | 9,75 | 9,60 | 9,70 | -0,92% | 1.044.128,00 |
| 08.01.2024 | 9,63 | 9,84 | 9,60 | 9,79 | 1,87% | 1.080.894,00 |
| 05.01.2024 | 9,53 | 9,71 | 9,49 | 9,61 | -0,21% | 1.382.149,00 |
| 04.01.2024 | 9,72 | 9,72 | 9,57 | 9,63 | -0,41% | 1.774.612,00 |
| 03.01.2024 | 9,80 | 9,83 | 9,65 | 9,67 | -2,52% | 1.847.828,00 |
| 02.01.2024 | 9,91 | 10,02 | 9,83 | 9,92 | 0,00% | 1.376.573,00 |
| 29.12.2023 | 10,03 | 10,07 | 9,91 | 9,92 | -1,49% | 2.283.002,00 |
| 28.12.2023 | 9,94 | 10,09 | 9,92 | 10,07 | -0,20% | 1.472.054,00 |
| 27.12.2023 | 9,99 | 10,10 | 9,97 | 10,09 | 0,90% | 1.112.959,00 |
| 26.12.2023 | 9,91 | 10,03 | 9,85 | 10,00 | 1,32% | 1.031.643,00 |
| 22.12.2023 | 9,80 | 9,98 | 9,77 | 9,87 | 1,44% | 2.978.389,00 |
| 21.12.2023 | 9,65 | 9,75 | 9,58 | 9,73 | 1,78% | 3.244.948,00 |
| 20.12.2023 | 9,68 | 9,82 | 9,55 | 9,56 | -1,14% | 1.871.879,00 |
| 19.12.2023 | 9,61 | 9,71 | 9,61 | 9,67 | 1,15% | 2.867.974,00 |
| 18.12.2023 | 9,67 | 9,67 | 9,54 | 9,56 | -0,73% | 1.615.657,00 |
| 15.12.2023 | 9,76 | 9,78 | 9,58 | 9,63 | -1,53% | 5.345.836,00 |
| 14.12.2023 | 9,77 | 9,87 | 9,63 | 9,78 | 2,62% | 4.773.496,00 |
| 13.12.2023 | 9,17 | 9,58 | 9,17 | 9,53 | 3,81% | 2.255.603,00 |
| 12.12.2023 | 9,25 | 9,25 | 9,12 | 9,18 | -0,43% | 1.674.508,00 |
| 11.12.2023 | 9,21 | 9,29 | 9,16 | 9,22 | 0,33% | 1.402.113,00 |