Echtzeit-Aktienkurs Lydall Inc.
Bid:
Ask:
Aktienkurse zur Lydall Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.09.2021 | 62,09 | 62,10 | 62,08 | 62,09 | 0,02% | 229.776,00 |
29.09.2021 | 62,09 | 62,09 | 62,06 | 62,08 | 0,16% | 113.468,00 |
28.09.2021 | 61,98 | 62,12 | 61,98 | 61,98 | 0,00% | 179.582,00 |
27.09.2021 | 61,98 | 62,10 | 61,98 | 61,98 | 0,00% | 54.834,00 |
24.09.2021 | 61,94 | 62,07 | 61,94 | 61,98 | 0,02% | 82.849,00 |
23.09.2021 | 61,96 | 62,04 | 61,96 | 61,97 | 0,08% | 199.975,00 |
22.09.2021 | 61,97 | 62,05 | 61,91 | 61,92 | -0,06% | 249.079,00 |
21.09.2021 | 62,02 | 62,02 | 61,90 | 61,96 | -0,08% | 254.429,00 |
20.09.2021 | 61,95 | 62,04 | 61,95 | 62,01 | 0,10% | 314.389,00 |
17.09.2021 | 62,01 | 62,05 | 61,95 | 61,95 | 0,00% | 421.879,00 |
16.09.2021 | 62,01 | 62,03 | 61,90 | 61,95 | -0,08% | 83.237,00 |
15.09.2021 | 61,91 | 62,04 | 61,91 | 62,00 | 0,00% | 182.845,00 |
14.09.2021 | 62,05 | 62,05 | 61,96 | 62,00 | -0,08% | 103.226,00 |
13.09.2021 | 62,00 | 62,05 | 61,93 | 62,05 | 0,06% | 102.213,00 |
10.09.2021 | 62,09 | 62,09 | 61,88 | 62,01 | 0,16% | 102.278,00 |
09.09.2021 | 61,93 | 62,03 | 61,82 | 61,91 | 0,06% | 151.982,00 |
08.09.2021 | 61,92 | 62,00 | 61,72 | 61,87 | -0,15% | 98.428,00 |
07.09.2021 | 62,05 | 62,05 | 61,96 | 61,96 | -0,13% | 100.295,00 |
03.09.2021 | 61,91 | 62,05 | 61,91 | 62,04 | 0,05% | 111.804,00 |
02.09.2021 | 62,00 | 62,01 | 61,81 | 62,01 | 0,02% | 77.937,00 |
01.09.2021 | 61,97 | 62,05 | 61,93 | 62,00 | 0,03% | 141.595,00 |
31.08.2021 | 61,93 | 61,99 | 61,88 | 61,98 | 0,13% | 105.204,00 |
30.08.2021 | 61,91 | 61,99 | 61,85 | 61,90 | -0,05% | 68.038,00 |
27.08.2021 | 61,80 | 61,96 | 61,75 | 61,93 | 0,29% | 169.901,00 |
26.08.2021 | 61,84 | 61,88 | 61,75 | 61,75 | -0,11% | 177.949,00 |
25.08.2021 | 61,90 | 61,90 | 61,71 | 61,82 | -0,06% | 114.331,00 |
24.08.2021 | 61,80 | 61,92 | 61,80 | 61,86 | 0,08% | 117.203,00 |
23.08.2021 | 61,77 | 61,92 | 61,71 | 61,81 | 0,16% | 122.271,00 |
20.08.2021 | 61,70 | 61,77 | 61,70 | 61,71 | 0,02% | 88.337,00 |
19.08.2021 | 61,70 | 61,79 | 61,60 | 61,70 | 0,03% | 301.408,00 |
18.08.2021 | 61,68 | 61,88 | 61,68 | 61,68 | -0,08% | 130.652,00 |
17.08.2021 | 61,65 | 61,79 | 61,65 | 61,73 | 0,06% | 91.627,00 |
16.08.2021 | 61,65 | 61,80 | 61,64 | 61,69 | -0,02% | 96.200,00 |
13.08.2021 | 61,65 | 61,74 | 61,44 | 61,70 | 0,06% | 193.393,00 |
12.08.2021 | 61,65 | 61,69 | 61,60 | 61,66 | 0,02% | 244.561,00 |
11.08.2021 | 61,65 | 61,70 | 61,54 | 61,65 | 0,03% | 160.216,00 |
10.08.2021 | 61,40 | 61,66 | 61,34 | 61,63 | 0,20% | 183.306,00 |
09.08.2021 | 61,25 | 61,53 | 61,07 | 61,51 | 0,15% | 119.108,00 |
06.08.2021 | 61,40 | 61,50 | 61,20 | 61,42 | 0,07% | 102.659,00 |
05.08.2021 | 61,19 | 61,50 | 61,08 | 61,38 | 0,56% | 99.221,00 |
04.08.2021 | 61,24 | 61,34 | 60,92 | 61,04 | -0,60% | 178.431,00 |
03.08.2021 | 61,16 | 61,50 | 61,10 | 61,41 | 0,39% | 203.137,00 |
02.08.2021 | 61,20 | 61,29 | 60,80 | 61,17 | -0,05% | 264.654,00 |
30.07.2021 | 61,25 | 61,27 | 61,12 | 61,20 | -0,13% | 172.739,00 |
29.07.2021 | 61,31 | 61,52 | 61,12 | 61,28 | -0,08% | 160.487,00 |
28.07.2021 | 61,21 | 61,50 | 61,14 | 61,33 | -0,20% | 241.767,00 |
27.07.2021 | 61,11 | 61,50 | 61,08 | 61,45 | 0,41% | 147.553,00 |
26.07.2021 | 61,51 | 61,68 | 61,00 | 61,20 | -0,67% | 322.137,00 |
23.07.2021 | 61,22 | 61,66 | 61,10 | 61,61 | 0,72% | 175.499,00 |
22.07.2021 | 61,35 | 61,40 | 61,01 | 61,17 | -0,44% | 181.847,00 |
21.07.2021 | 60,97 | 61,58 | 60,97 | 61,44 | 1,15% | 313.216,00 |
20.07.2021 | 60,77 | 61,19 | 60,74 | 60,74 | -0,12% | 235.562,00 |
19.07.2021 | 60,74 | 60,95 | 60,73 | 60,81 | -0,15% | 364.359,00 |
16.07.2021 | 60,85 | 60,94 | 60,68 | 60,90 | 0,16% | 181.094,00 |
15.07.2021 | 60,55 | 60,90 | 60,52 | 60,80 | 0,50% | 313.147,00 |
14.07.2021 | 60,62 | 60,84 | 60,48 | 60,50 | 0,03% | 268.456,00 |
13.07.2021 | 60,50 | 61,00 | 60,48 | 60,48 | -0,03% | 394.789,00 |
12.07.2021 | 60,50 | 60,59 | 60,45 | 60,50 | 0,07% | 398.974,00 |
09.07.2021 | 60,65 | 60,73 | 60,46 | 60,46 | -0,28% | 190.534,00 |
08.07.2021 | 60,40 | 60,70 | 60,35 | 60,63 | 0,23% | 342.200,00 |
07.07.2021 | 60,75 | 61,08 | 60,46 | 60,49 | -0,92% | 392.396,00 |
06.07.2021 | 60,53 | 61,39 | 60,43 | 61,05 | 0,74% | 588.491,00 |
02.07.2021 | 60,77 | 60,80 | 60,47 | 60,60 | 0,20% | 322.887,00 |
01.07.2021 | 60,81 | 61,09 | 60,45 | 60,48 | -0,07% | 463.146,00 |
30.06.2021 | 60,90 | 61,05 | 60,40 | 60,52 | -0,75% | 788.333,00 |
29.06.2021 | 60,62 | 61,10 | 60,44 | 60,98 | 0,13% | 410.360,00 |
28.06.2021 | 60,41 | 61,16 | 60,34 | 60,90 | 0,89% | 400.986,00 |
25.06.2021 | 60,73 | 61,04 | 60,33 | 60,36 | -0,51% | 1.054.252,00 |
24.06.2021 | 61,20 | 61,40 | 60,36 | 60,67 | -0,69% | 726.160,00 |
23.06.2021 | 61,50 | 61,82 | 61,05 | 61,09 | -0,76% | 1.131.849,00 |
22.06.2021 | 61,57 | 61,74 | 61,25 | 61,56 | -0,26% | 1.909.985,00 |
21.06.2021 | 60,63 | 62,10 | 60,00 | 61,72 | 85,40% | 5.570.677,00 |
18.06.2021 | 33,79 | 34,46 | 33,11 | 33,29 | -3,45% | 103.162,00 |
17.06.2021 | 36,00 | 36,14 | 34,01 | 34,48 | -4,62% | 76.623,00 |
16.06.2021 | 36,21 | 36,68 | 35,53 | 36,15 | -0,85% | 54.645,00 |
15.06.2021 | 36,00 | 36,49 | 36,00 | 36,46 | 1,25% | 55.687,00 |
14.06.2021 | 36,18 | 36,52 | 35,83 | 36,01 | -1,21% | 74.495,00 |
11.06.2021 | 36,15 | 36,46 | 35,70 | 36,45 | 1,53% | 64.064,00 |
10.06.2021 | 36,97 | 37,65 | 35,62 | 35,90 | -2,07% | 60.372,00 |
09.06.2021 | 37,87 | 37,87 | 36,30 | 36,66 | -3,12% | 58.186,00 |
08.06.2021 | 35,35 | 39,45 | 35,22 | 37,84 | 6,38% | 251.129,00 |
07.06.2021 | 35,84 | 35,84 | 35,18 | 35,57 | -0,25% | 45.911,00 |
04.06.2021 | 36,33 | 36,46 | 35,42 | 35,66 | -1,27% | 66.484,00 |
03.06.2021 | 36,20 | 36,32 | 35,64 | 36,12 | -1,10% | 63.420,00 |
02.06.2021 | 37,09 | 37,38 | 36,10 | 36,52 | -1,54% | 56.060,00 |
01.06.2021 | 36,95 | 37,37 | 36,57 | 37,09 | 1,95% | 69.658,00 |
28.05.2021 | 37,21 | 37,21 | 36,01 | 36,38 | -1,33% | 44.831,00 |
27.05.2021 | 36,91 | 37,44 | 36,35 | 36,87 | 1,51% | 36.506,00 |
26.05.2021 | 35,90 | 36,38 | 35,63 | 36,32 | 1,37% | 65.396,00 |
25.05.2021 | 36,57 | 37,00 | 35,75 | 35,83 | -0,75% | 87.683,00 |
24.05.2021 | 35,78 | 36,42 | 35,33 | 36,10 | 1,15% | 91.073,00 |
21.05.2021 | 35,20 | 36,02 | 34,75 | 35,69 | 2,85% | 101.779,00 |
20.05.2021 | 35,22 | 35,32 | 34,28 | 34,70 | -2,31% | 69.450,00 |
19.05.2021 | 35,54 | 36,10 | 34,15 | 35,52 | -1,91% | 64.264,00 |
18.05.2021 | 37,30 | 37,40 | 36,17 | 36,21 | -3,16% | 40.828,00 |
17.05.2021 | 37,09 | 37,82 | 36,79 | 37,39 | -0,53% | 47.883,00 |
14.05.2021 | 37,15 | 37,60 | 36,51 | 37,59 | 2,23% | 56.628,00 |
13.05.2021 | 35,03 | 37,00 | 35,03 | 36,77 | 4,28% | 71.842,00 |
12.05.2021 | 36,29 | 36,82 | 34,95 | 35,26 | -3,08% | 104.229,00 |
11.05.2021 | 36,94 | 37,00 | 35,50 | 36,38 | -2,93% | 56.839,00 |