90,440$
0,86%
Echtzeit-Aktienkurs Louisiana-Pacific Corp
Bid:
Ask:
Aktienkurse zur Louisiana-Pacific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 90,04 | 90,48 | 88,71 | 90,42 | 0,84% | 904.950,00 |
| 16.05.2024 | 91,05 | 91,67 | 89,65 | 89,67 | -2,57% | 998.867,00 |
| 15.05.2024 | 91,01 | 92,37 | 90,49 | 92,04 | 2,67% | 1.939.581,00 |
| 14.05.2024 | 88,80 | 90,03 | 88,29 | 89,65 | 1,71% | 905.120,00 |
| 13.05.2024 | 88,01 | 88,38 | 87,32 | 88,14 | 1,02% | 1.044.966,00 |
| 10.05.2024 | 87,29 | 87,97 | 85,87 | 87,25 | 0,32% | 1.186.248,00 |
| 09.05.2024 | 88,15 | 88,40 | 85,15 | 86,97 | -1,33% | 2.492.530,00 |
| 08.05.2024 | 83,50 | 88,16 | 80,82 | 88,14 | 20,79% | 3.967.861,00 |
| 07.05.2024 | 73,61 | 74,04 | 72,91 | 72,97 | -0,98% | 1.528.660,00 |
| 06.05.2024 | 75,14 | 75,25 | 73,45 | 73,69 | -0,82% | 608.270,00 |
| 03.05.2024 | 75,12 | 76,35 | 74,14 | 74,30 | 0,61% | 703.563,00 |
| 02.05.2024 | 73,82 | 74,07 | 72,28 | 73,85 | 1,34% | 388.043,00 |
| 01.05.2024 | 73,22 | 74,84 | 72,06 | 72,87 | -0,44% | 763.196,00 |
| 30.04.2024 | 73,32 | 74,48 | 73,13 | 73,19 | -1,31% | 675.998,00 |
| 29.04.2024 | 74,85 | 75,32 | 73,67 | 74,16 | -0,55% | 728.899,00 |
| 26.04.2024 | 75,19 | 76,14 | 74,49 | 74,57 | -0,33% | 844.088,00 |
| 25.04.2024 | 74,31 | 75,05 | 73,86 | 74,82 | -0,49% | 1.111.997,00 |
| 24.04.2024 | 74,05 | 75,56 | 73,34 | 75,19 | 1,76% | 972.217,00 |
| 23.04.2024 | 72,92 | 74,34 | 72,78 | 73,89 | 0,90% | 552.864,00 |
| 22.04.2024 | 72,17 | 73,56 | 71,95 | 73,23 | 1,55% | 733.808,00 |
| 19.04.2024 | 72,15 | 72,92 | 71,39 | 72,11 | 0,12% | 1.132.829,00 |
| 18.04.2024 | 73,47 | 73,70 | 71,83 | 72,02 | -1,00% | 764.570,00 |
| 17.04.2024 | 73,75 | 74,27 | 72,73 | 72,75 | -0,33% | 968.190,00 |
| 16.04.2024 | 74,19 | 74,49 | 72,95 | 72,99 | -3,03% | 1.067.609,00 |
| 15.04.2024 | 76,83 | 77,29 | 74,71 | 75,27 | -1,95% | 760.354,00 |
| 12.04.2024 | 77,56 | 77,59 | 75,96 | 76,77 | -1,72% | 844.256,00 |
| 11.04.2024 | 77,58 | 78,53 | 76,49 | 78,11 | 0,81% | 820.370,00 |
| 10.04.2024 | 78,50 | 79,55 | 77,46 | 77,48 | -2,88% | 1.142.941,00 |
| 09.04.2024 | 79,12 | 80,31 | 78,83 | 79,78 | 1,22% | 791.637,00 |
| 08.04.2024 | 80,75 | 80,77 | 78,75 | 78,82 | -1,89% | 768.527,00 |
| 05.04.2024 | 80,76 | 81,30 | 80,30 | 80,34 | -0,42% | 864.682,00 |
| 04.04.2024 | 83,39 | 83,46 | 80,36 | 80,68 | -1,96% | 717.409,00 |
| 03.04.2024 | 81,23 | 82,48 | 80,73 | 82,29 | 0,98% | 1.118.144,00 |
| 02.04.2024 | 82,26 | 82,49 | 80,72 | 81,49 | -2,14% | 871.800,00 |
| 01.04.2024 | 83,83 | 84,00 | 82,78 | 83,27 | -0,76% | 774.790,00 |
| 28.03.2024 | 83,46 | 84,10 | 82,57 | 83,91 | 0,37% | 894.396,00 |
| 27.03.2024 | 82,98 | 83,73 | 82,56 | 83,60 | 1,51% | 565.980,00 |
| 26.03.2024 | 82,71 | 83,36 | 82,13 | 82,36 | -0,27% | 618.655,00 |
| 25.03.2024 | 82,23 | 84,54 | 81,45 | 82,58 | 0,22% | 571.378,00 |
| 22.03.2024 | 82,27 | 82,84 | 81,63 | 82,40 | 0,15% | 986.033,00 |
| 21.03.2024 | 81,66 | 82,58 | 80,76 | 82,28 | 2,08% | 769.115,00 |
| 20.03.2024 | 78,68 | 81,68 | 78,29 | 80,60 | 2,36% | 1.189.724,00 |
| 19.03.2024 | 77,42 | 78,99 | 77,21 | 78,74 | 1,59% | 591.794,00 |
| 18.03.2024 | 78,95 | 79,39 | 77,27 | 77,51 | -1,19% | 832.210,00 |
| 15.03.2024 | 75,67 | 78,72 | 75,65 | 78,44 | 2,76% | 5.314.159,00 |
| 14.03.2024 | 77,66 | 78,61 | 75,64 | 76,33 | -2,54% | 1.177.762,00 |
| 13.03.2024 | 76,66 | 79,73 | 76,33 | 78,32 | 2,29% | 1.277.514,00 |
| 12.03.2024 | 76,36 | 76,66 | 75,48 | 76,57 | 0,16% | 910.132,00 |
| 11.03.2024 | 76,42 | 76,97 | 74,79 | 76,45 | -0,59% | 1.190.266,00 |
| 08.03.2024 | 76,25 | 77,41 | 75,06 | 76,90 | 1,67% | 1.055.534,00 |
| 07.03.2024 | 75,87 | 76,79 | 75,47 | 75,64 | 0,42% | 488.111,00 |
| 06.03.2024 | 75,60 | 76,31 | 75,21 | 75,32 | 0,39% | 514.449,00 |
| 05.03.2024 | 75,11 | 76,38 | 74,73 | 75,03 | -0,68% | 738.491,00 |
| 04.03.2024 | 75,75 | 76,87 | 75,04 | 75,54 | 0,61% | 673.913,00 |
| 01.03.2024 | 73,94 | 75,43 | 72,98 | 75,08 | 1,50% | 864.752,00 |
| 29.02.2024 | 74,00 | 74,73 | 73,61 | 73,97 | 0,31% | 869.871,00 |
| 28.02.2024 | 72,34 | 74,94 | 72,28 | 73,74 | 1,54% | 870.185,00 |
| 27.02.2024 | 70,98 | 72,66 | 70,67 | 72,62 | 2,83% | 1.072.976,00 |
| 26.02.2024 | 71,29 | 71,49 | 69,94 | 70,62 | -1,24% | 942.764,00 |
| 23.02.2024 | 70,58 | 71,68 | 69,90 | 71,51 | 1,59% | 824.372,00 |
| 22.02.2024 | 68,00 | 70,39 | 67,47 | 70,39 | 3,76% | 896.355,00 |
| 21.02.2024 | 68,02 | 68,47 | 66,77 | 67,84 | -0,70% | 921.974,00 |
| 20.02.2024 | 67,74 | 68,70 | 67,18 | 68,32 | -0,32% | 1.003.952,00 |
| 16.02.2024 | 69,11 | 69,74 | 68,29 | 68,54 | -2,14% | 1.327.174,00 |
| 15.02.2024 | 71,04 | 71,29 | 68,75 | 70,04 | -0,13% | 1.086.334,00 |
| 14.02.2024 | 71,97 | 71,97 | 67,77 | 70,13 | 2,10% | 2.083.879,00 |
| 13.02.2024 | 67,97 | 69,95 | 67,23 | 68,69 | -3,16% | 1.502.961,00 |
| 12.02.2024 | 70,50 | 71,76 | 70,27 | 70,93 | 1,95% | 672.133,00 |
| 09.02.2024 | 69,26 | 70,27 | 69,14 | 69,57 | 0,65% | 530.548,00 |
| 08.02.2024 | 66,54 | 69,34 | 66,54 | 69,12 | 3,78% | 778.055,00 |
| 07.02.2024 | 66,11 | 66,84 | 65,53 | 66,60 | 1,59% | 458.729,00 |
| 06.02.2024 | 65,15 | 65,65 | 64,61 | 65,56 | 0,43% | 483.348,00 |
| 05.02.2024 | 65,53 | 66,56 | 63,76 | 65,28 | -1,09% | 872.373,00 |
| 02.02.2024 | 66,86 | 67,21 | 65,66 | 66,00 | -2,94% | 989.708,00 |
| 01.02.2024 | 67,21 | 68,05 | 65,86 | 68,00 | 2,18% | 506.045,00 |
| 31.01.2024 | 67,73 | 68,39 | 66,34 | 66,55 | -1,76% | 551.815,00 |
| 30.01.2024 | 67,01 | 68,06 | 66,68 | 67,74 | 0,73% | 473.697,00 |
| 29.01.2024 | 66,28 | 67,48 | 65,36 | 67,25 | 2,02% | 546.174,00 |
| 26.01.2024 | 66,75 | 66,99 | 65,78 | 65,92 | -0,86% | 563.224,00 |
| 25.01.2024 | 66,50 | 66,52 | 64,86 | 66,49 | 1,67% | 645.786,00 |
| 24.01.2024 | 66,49 | 66,49 | 64,84 | 65,40 | -0,47% | 1.010.985,00 |
| 23.01.2024 | 68,29 | 68,43 | 65,51 | 65,71 | -3,64% | 885.228,00 |
| 22.01.2024 | 68,16 | 68,89 | 67,73 | 68,19 | 0,68% | 651.229,00 |
| 19.01.2024 | 67,76 | 68,48 | 66,89 | 67,73 | -0,06% | 492.833,00 |
| 18.01.2024 | 68,14 | 68,14 | 66,97 | 67,77 | 0,37% | 333.394,00 |
| 17.01.2024 | 66,52 | 67,81 | 66,20 | 67,52 | -0,24% | 447.223,00 |
| 16.01.2024 | 68,15 | 68,28 | 67,45 | 67,68 | -1,93% | 696.180,00 |
| 12.01.2024 | 69,59 | 70,41 | 68,27 | 69,01 | -0,04% | 434.987,00 |
| 11.01.2024 | 68,17 | 69,17 | 67,70 | 69,04 | -0,53% | 318.332,00 |
| 10.01.2024 | 69,70 | 70,76 | 69,00 | 69,41 | -0,39% | 626.064,00 |
| 09.01.2024 | 68,87 | 70,31 | 68,39 | 69,68 | -0,33% | 430.137,00 |
| 08.01.2024 | 68,67 | 70,15 | 68,15 | 69,91 | 2,07% | 397.787,00 |
| 05.01.2024 | 66,59 | 68,99 | 65,82 | 68,49 | 2,19% | 589.184,00 |
| 04.01.2024 | 67,02 | 67,88 | 66,51 | 67,02 | -0,36% | 568.743,00 |
| 03.01.2024 | 68,25 | 68,82 | 67,21 | 67,26 | -3,54% | 605.035,00 |
| 02.01.2024 | 69,89 | 71,25 | 69,08 | 69,73 | -1,55% | 668.222,00 |
| 29.12.2023 | 71,00 | 71,71 | 70,75 | 70,83 | -0,90% | 332.865,00 |
| 28.12.2023 | 71,39 | 72,00 | 71,30 | 71,47 | -0,52% | 278.624,00 |
| 27.12.2023 | 71,11 | 72,17 | 71,11 | 71,84 | 1,00% | 318.933,00 |
| 26.12.2023 | 71,06 | 71,65 | 70,69 | 71,13 | 0,44% | 259.208,00 |