Börse:
54,580$
4,14%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
54,570$
Ask:
54,590$
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 52,40 | 55,00 | 52,40 | 54,58 | 4,14% | 1.561.578,00 |
| 30.06.2022 | 51,24 | 53,31 | 50,70 | 52,41 | 0,96% | 1.347.661,00 |
| 29.06.2022 | 51,45 | 52,14 | 50,57 | 51,91 | 1,29% | 1.130.574,00 |
| 28.06.2022 | 53,26 | 53,90 | 51,05 | 51,25 | -3,05% | 1.346.225,00 |
| 27.06.2022 | 53,16 | 54,12 | 52,45 | 52,86 | 0,55% | 1.139.183,00 |
| 24.06.2022 | 52,16 | 54,40 | 51,84 | 52,57 | 1,58% | 1.839.026,00 |
| 23.06.2022 | 52,06 | 52,75 | 49,98 | 51,75 | -3,22% | 2.319.859,00 |
| 22.06.2022 | 53,33 | 55,28 | 52,91 | 53,47 | -2,19% | 1.295.678,00 |
| 21.06.2022 | 55,29 | 55,80 | 53,94 | 54,67 | 0,92% | 1.272.414,00 |
| 17.06.2022 | 53,70 | 54,76 | 52,43 | 54,17 | 0,24% | 3.144.118,00 |
| 16.06.2022 | 58,00 | 58,18 | 53,05 | 54,04 | -9,62% | 2.511.751,00 |
| 15.06.2022 | 61,33 | 61,33 | 57,86 | 59,79 | -1,21% | 2.534.563,00 |
| 14.06.2022 | 60,30 | 61,17 | 59,71 | 60,52 | 0,02% | 1.272.629,00 |
| 13.06.2022 | 62,36 | 62,95 | 60,22 | 60,51 | -6,46% | 1.907.449,00 |
| 10.06.2022 | 65,97 | 67,22 | 64,39 | 64,69 | -4,91% | 1.697.065,00 |
| 09.06.2022 | 70,07 | 70,42 | 67,88 | 68,03 | -3,46% | 1.043.040,00 |
| 08.06.2022 | 72,30 | 72,59 | 69,66 | 70,47 | -3,61% | 1.090.159,00 |
| 07.06.2022 | 73,32 | 73,82 | 72,02 | 73,11 | -1,47% | 900.807,00 |
| 06.06.2022 | 72,78 | 74,41 | 71,86 | 74,20 | 3,01% | 1.227.656,00 |
| 03.06.2022 | 70,53 | 73,19 | 70,50 | 72,03 | 0,25% | 1.349.822,00 |
| 02.06.2022 | 69,23 | 72,11 | 68,70 | 71,85 | 4,40% | 1.300.164,00 |
| 01.06.2022 | 69,11 | 69,86 | 67,69 | 68,82 | -0,35% | 1.243.973,00 |
| 31.05.2022 | 70,19 | 71,06 | 68,16 | 69,06 | -2,22% | 1.244.331,00 |
| 27.05.2022 | 70,28 | 71,42 | 69,36 | 70,63 | 1,47% | 1.017.588,00 |
| 26.05.2022 | 66,70 | 69,79 | 66,70 | 69,61 | 5,04% | 995.734,00 |
| 25.05.2022 | 63,51 | 67,20 | 63,01 | 66,27 | 4,26% | 1.410.080,00 |
| 24.05.2022 | 64,23 | 64,23 | 61,22 | 63,56 | -2,03% | 1.785.063,00 |
| 23.05.2022 | 64,75 | 65,52 | 63,72 | 64,88 | 1,53% | 1.007.004,00 |
| 20.05.2022 | 66,59 | 66,67 | 62,15 | 63,90 | -2,70% | 1.494.822,00 |
| 19.05.2022 | 66,69 | 68,19 | 65,59 | 65,67 | -1,94% | 1.214.611,00 |
| 18.05.2022 | 70,00 | 70,84 | 66,53 | 66,97 | -6,01% | 1.164.111,00 |
| 17.05.2022 | 70,18 | 71,70 | 68,88 | 71,25 | 4,76% | 1.476.765,00 |
| 16.05.2022 | 69,31 | 69,31 | 66,25 | 68,01 | -1,26% | 731.917,00 |
| 13.05.2022 | 69,50 | 70,30 | 68,49 | 68,88 | 0,47% | 1.268.612,00 |
| 12.05.2022 | 67,53 | 69,60 | 66,91 | 68,56 | -0,06% | 1.376.305,00 |
| 11.05.2022 | 72,93 | 73,14 | 68,36 | 68,60 | -6,37% | 1.653.335,00 |
| 10.05.2022 | 74,47 | 74,97 | 71,38 | 73,27 | -0,87% | 1.424.577,00 |
| 09.05.2022 | 72,47 | 75,35 | 71,87 | 73,91 | -0,24% | 1.629.668,00 |
| 06.05.2022 | 76,35 | 76,89 | 72,85 | 74,09 | -4,41% | 1.734.140,00 |
| 05.05.2022 | 75,67 | 77,59 | 74,73 | 77,51 | -0,50% | 1.493.255,00 |
| 04.05.2022 | 72,58 | 78,09 | 72,42 | 77,90 | 8,27% | 1.871.946,00 |
| 03.05.2022 | 66,82 | 72,32 | 66,69 | 71,95 | 8,92% | 2.012.821,00 |
| 02.05.2022 | 64,50 | 66,21 | 63,43 | 66,06 | 2,39% | 1.528.500,00 |
| 29.04.2022 | 66,55 | 68,29 | 64,19 | 64,52 | -3,04% | 1.166.249,00 |
| 28.04.2022 | 64,70 | 66,91 | 63,16 | 66,54 | 4,46% | 1.031.604,00 |
| 27.04.2022 | 63,75 | 65,64 | 62,67 | 63,70 | 0,46% | 906.637,00 |
| 26.04.2022 | 65,08 | 65,87 | 63,37 | 63,41 | -2,66% | 1.171.979,00 |
| 25.04.2022 | 63,04 | 65,37 | 60,93 | 65,14 | 2,21% | 1.214.111,00 |
| 22.04.2022 | 64,69 | 65,47 | 63,68 | 63,73 | -1,82% | 997.474,00 |
| 21.04.2022 | 67,15 | 67,52 | 64,79 | 64,91 | -2,39% | 957.445,00 |
| 20.04.2022 | 64,10 | 67,40 | 64,10 | 66,50 | 5,91% | 1.482.315,00 |
| 19.04.2022 | 60,99 | 63,78 | 60,99 | 62,79 | 2,73% | 926.693,00 |
| 18.04.2022 | 60,44 | 62,02 | 60,44 | 61,12 | 0,71% | 637.565,00 |
| 14.04.2022 | 61,90 | 62,60 | 60,06 | 60,69 | -1,57% | 987.965,00 |
| 13.04.2022 | 60,60 | 62,34 | 60,48 | 61,66 | 2,05% | 796.213,00 |
| 12.04.2022 | 61,19 | 62,68 | 59,88 | 60,42 | 1,85% | 1.291.114,00 |
| 11.04.2022 | 57,61 | 60,61 | 57,12 | 59,32 | 2,15% | 1.151.535,00 |
| 08.04.2022 | 57,59 | 60,06 | 56,52 | 58,07 | 0,97% | 1.376.534,00 |
| 07.04.2022 | 57,81 | 58,22 | 55,46 | 57,51 | -0,62% | 1.571.693,00 |
| 06.04.2022 | 60,58 | 60,98 | 57,72 | 57,87 | -5,93% | 1.902.232,00 |
| 05.04.2022 | 62,12 | 63,00 | 61,13 | 61,52 | -1,33% | 1.091.010,00 |
| 04.04.2022 | 61,88 | 62,75 | 61,10 | 62,35 | 1,02% | 1.080.186,00 |
| 01.04.2022 | 62,43 | 63,02 | 60,58 | 61,72 | -0,64% | 1.216.926,00 |
| 31.03.2022 | 65,59 | 66,45 | 61,98 | 62,12 | -5,84% | 1.775.199,00 |
| 30.03.2022 | 68,01 | 68,85 | 65,42 | 65,97 | -3,03% | 1.047.224,00 |
| 29.03.2022 | 66,32 | 68,64 | 66,32 | 68,03 | 3,03% | 1.126.622,00 |
| 28.03.2022 | 64,89 | 66,12 | 64,03 | 66,03 | 2,36% | 709.110,00 |
| 25.03.2022 | 65,63 | 65,84 | 62,68 | 64,51 | -1,53% | 1.239.851,00 |
| 24.03.2022 | 67,39 | 67,40 | 64,15 | 65,51 | -2,75% | 981.818,00 |
| 23.03.2022 | 67,61 | 68,89 | 67,27 | 67,36 | -1,45% | 812.715,00 |
| 22.03.2022 | 69,70 | 70,12 | 67,59 | 68,35 | -1,50% | 1.354.277,00 |
| 21.03.2022 | 72,53 | 73,01 | 68,63 | 69,39 | -4,55% | 1.293.229,00 |
| 18.03.2022 | 71,17 | 73,03 | 70,52 | 72,70 | 1,28% | 1.883.305,00 |
| 17.03.2022 | 69,31 | 71,98 | 69,31 | 71,78 | 2,46% | 852.698,00 |
| 16.03.2022 | 68,97 | 71,55 | 67,60 | 70,06 | 2,38% | 1.197.431,00 |
| 15.03.2022 | 64,86 | 68,51 | 64,86 | 68,43 | 5,50% | 981.604,00 |
| 14.03.2022 | 66,47 | 67,03 | 64,36 | 64,86 | -2,25% | 918.701,00 |
| 11.03.2022 | 65,97 | 67,98 | 65,89 | 66,35 | 1,34% | 1.070.250,00 |
| 10.03.2022 | 62,55 | 65,70 | 62,37 | 65,47 | 1,93% | 684.625,00 |
| 09.03.2022 | 63,48 | 65,11 | 62,54 | 64,23 | 4,29% | 1.124.312,00 |
| 08.03.2022 | 63,46 | 64,56 | 61,21 | 61,59 | -2,87% | 1.305.928,00 |
| 07.03.2022 | 69,59 | 70,54 | 62,27 | 63,41 | -8,68% | 1.593.167,00 |
| 04.03.2022 | 70,95 | 71,06 | 67,84 | 69,44 | -3,15% | 1.124.937,00 |
| 03.03.2022 | 73,20 | 74,17 | 70,51 | 71,70 | -1,89% | 1.523.702,00 |
| 02.03.2022 | 72,11 | 74,57 | 71,70 | 73,08 | 1,73% | 1.320.679,00 |
| 01.03.2022 | 71,83 | 72,81 | 70,93 | 71,84 | -0,15% | 1.150.826,00 |
| 28.02.2022 | 68,26 | 72,08 | 67,88 | 71,95 | 3,42% | 1.233.739,00 |
| 25.02.2022 | 65,95 | 69,85 | 65,79 | 69,57 | 5,15% | 1.174.918,00 |
| 24.02.2022 | 60,73 | 66,36 | 59,79 | 66,16 | 5,22% | 1.592.682,00 |
| 23.02.2022 | 68,60 | 69,31 | 62,86 | 62,88 | -7,54% | 1.422.656,00 |
| 22.02.2022 | 67,82 | 71,33 | 67,03 | 68,01 | -1,62% | 1.084.611,00 |
| 18.02.2022 | 68,27 | 70,08 | 68,12 | 69,13 | 1,68% | 1.075.609,00 |
| 17.02.2022 | 69,92 | 70,16 | 67,97 | 67,99 | -2,94% | 643.804,00 |
| 16.02.2022 | 68,61 | 70,56 | 68,01 | 70,05 | 1,37% | 596.879,00 |
| 15.02.2022 | 68,57 | 70,13 | 68,30 | 69,10 | 1,89% | 781.963,00 |
| 14.02.2022 | 67,72 | 69,70 | 67,39 | 67,82 | -0,32% | 1.087.876,00 |
| 11.02.2022 | 68,64 | 69,88 | 67,38 | 68,04 | -0,83% | 935.808,00 |
| 10.02.2022 | 70,06 | 71,39 | 68,18 | 68,61 | -4,04% | 821.125,00 |
| 09.02.2022 | 71,47 | 72,04 | 70,66 | 71,50 | 1,23% | 870.785,00 |
| 08.02.2022 | 68,45 | 71,22 | 67,91 | 70,63 | 4,04% | 866.206,00 |