15,890$
-1,12%
Echtzeit-Aktienkurs LSI Industries Inc.
Bid:
Ask:
Aktienkurse zur LSI Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 16,14 | 16,15 | 15,82 | 15,89 | -1,12% | 24.013,00 |
| 09.05.2024 | 15,90 | 16,15 | 15,71 | 16,07 | 1,26% | 138.348,00 |
| 08.05.2024 | 15,20 | 15,87 | 15,18 | 15,87 | 4,20% | 116.753,00 |
| 07.05.2024 | 15,32 | 15,54 | 15,21 | 15,23 | -0,59% | 85.252,00 |
| 06.05.2024 | 15,28 | 15,63 | 15,25 | 15,32 | 0,26% | 116.277,00 |
| 03.05.2024 | 14,93 | 15,50 | 14,93 | 15,28 | 2,28% | 104.884,00 |
| 02.05.2024 | 14,72 | 14,97 | 14,69 | 14,94 | 1,53% | 46.313,00 |
| 01.05.2024 | 14,52 | 14,88 | 14,52 | 14,72 | 0,79% | 69.859,00 |
| 30.04.2024 | 14,90 | 14,99 | 14,50 | 14,60 | -2,73% | 90.398,00 |
| 29.04.2024 | 14,79 | 15,07 | 14,75 | 15,01 | 1,62% | 83.867,00 |
| 26.04.2024 | 15,35 | 15,35 | 14,42 | 14,77 | -2,70% | 112.443,00 |
| 25.04.2024 | 14,66 | 15,26 | 14,05 | 15,18 | 4,04% | 118.547,00 |
| 24.04.2024 | 14,57 | 14,91 | 14,50 | 14,59 | 0,48% | 96.994,00 |
| 23.04.2024 | 14,55 | 14,74 | 14,47 | 14,52 | -0,21% | 73.607,00 |
| 22.04.2024 | 14,67 | 14,73 | 14,50 | 14,55 | -1,02% | 72.240,00 |
| 19.04.2024 | 14,47 | 15,16 | 14,47 | 14,70 | 5,23% | 121.744,00 |
| 18.04.2024 | 13,97 | 14,08 | 13,89 | 13,97 | 0,14% | 67.805,00 |
| 17.04.2024 | 14,21 | 14,32 | 13,95 | 13,95 | -1,48% | 73.355,00 |
| 16.04.2024 | 14,11 | 14,35 | 14,09 | 14,16 | -0,14% | 83.770,00 |
| 15.04.2024 | 14,62 | 14,72 | 14,12 | 14,18 | -3,08% | 88.528,00 |
| 12.04.2024 | 14,66 | 14,92 | 14,56 | 14,63 | -0,81% | 50.423,00 |
| 11.04.2024 | 14,56 | 14,80 | 14,52 | 14,75 | 1,30% | 48.479,00 |
| 10.04.2024 | 14,54 | 14,70 | 14,23 | 14,56 | -1,89% | 64.893,00 |
| 09.04.2024 | 15,13 | 15,17 | 14,81 | 14,84 | -1,66% | 52.047,00 |
| 08.04.2024 | 15,37 | 15,43 | 15,08 | 15,09 | -1,11% | 52.063,00 |
| 05.04.2024 | 15,08 | 15,30 | 15,08 | 15,26 | 0,73% | 45.256,00 |
| 04.04.2024 | 15,29 | 15,44 | 15,09 | 15,15 | -0,39% | 55.933,00 |
| 03.04.2024 | 14,76 | 15,21 | 14,76 | 15,21 | 2,49% | 71.787,00 |
| 02.04.2024 | 15,10 | 15,10 | 14,73 | 14,84 | -2,24% | 53.295,00 |
| 01.04.2024 | 15,19 | 15,34 | 15,11 | 15,18 | 0,40% | 47.976,00 |
| 28.03.2024 | 15,04 | 15,32 | 15,02 | 15,12 | 0,53% | 75.367,00 |
| 27.03.2024 | 14,89 | 15,06 | 14,76 | 15,04 | 1,90% | 49.800,00 |
| 26.03.2024 | 15,00 | 15,05 | 14,69 | 14,76 | -0,74% | 86.884,00 |
| 25.03.2024 | 15,25 | 15,28 | 14,85 | 14,87 | -2,24% | 50.919,00 |
| 22.03.2024 | 15,48 | 15,57 | 15,21 | 15,21 | -1,93% | 71.464,00 |
| 21.03.2024 | 15,13 | 15,55 | 15,00 | 15,51 | 2,11% | 71.920,00 |
| 20.03.2024 | 14,67 | 15,19 | 14,64 | 15,19 | 3,05% | 94.734,00 |
| 19.03.2024 | 14,16 | 14,78 | 14,16 | 14,74 | 4,17% | 109.853,00 |
| 18.03.2024 | 14,30 | 14,36 | 14,15 | 14,15 | -1,05% | 59.382,00 |
| 15.03.2024 | 14,12 | 14,38 | 14,09 | 14,30 | 0,56% | 139.491,00 |
| 14.03.2024 | 14,25 | 14,34 | 14,10 | 14,22 | -0,21% | 57.581,00 |
| 13.03.2024 | 14,17 | 14,34 | 14,13 | 14,25 | 0,64% | 103.196,00 |
| 12.03.2024 | 14,20 | 14,34 | 14,08 | 14,16 | -0,42% | 58.622,00 |
| 11.03.2024 | 14,24 | 14,27 | 14,03 | 14,22 | -0,56% | 100.415,00 |
| 08.03.2024 | 14,39 | 14,73 | 14,27 | 14,30 | 0,56% | 66.737,00 |
| 07.03.2024 | 14,39 | 14,50 | 14,13 | 14,22 | -0,77% | 75.351,00 |
| 06.03.2024 | 14,11 | 14,34 | 14,00 | 14,33 | 2,21% | 65.941,00 |
| 05.03.2024 | 14,22 | 14,33 | 14,01 | 14,02 | -2,30% | 70.445,00 |
| 04.03.2024 | 14,39 | 14,51 | 14,28 | 14,35 | -0,42% | 69.694,00 |
| 01.03.2024 | 14,52 | 14,58 | 14,27 | 14,41 | -0,14% | 75.806,00 |
| 29.02.2024 | 14,47 | 14,70 | 14,34 | 14,43 | 1,33% | 108.579,00 |
| 28.02.2024 | 14,45 | 14,54 | 14,20 | 14,24 | -2,06% | 49.624,00 |
| 27.02.2024 | 14,55 | 14,70 | 14,43 | 14,54 | 0,55% | 75.910,00 |
| 26.02.2024 | 14,32 | 14,74 | 14,32 | 14,46 | 0,35% | 118.898,00 |
| 23.02.2024 | 14,13 | 14,42 | 13,93 | 14,41 | 2,71% | 76.453,00 |
| 22.02.2024 | 14,01 | 14,34 | 13,97 | 14,03 | -0,39% | 127.467,00 |
| 21.02.2024 | 14,27 | 14,27 | 13,79 | 14,09 | -1,98% | 80.757,00 |
| 20.02.2024 | 14,12 | 14,50 | 14,08 | 14,37 | 1,34% | 114.218,00 |
| 16.02.2024 | 14,38 | 14,45 | 14,16 | 14,18 | -1,32% | 117.820,00 |
| 15.02.2024 | 14,07 | 14,46 | 14,07 | 14,37 | 2,13% | 87.538,00 |
| 14.02.2024 | 13,87 | 14,08 | 13,76 | 14,07 | 2,18% | 115.317,00 |
| 13.02.2024 | 14,00 | 14,17 | 13,55 | 13,77 | -3,77% | 144.191,00 |
| 12.02.2024 | 13,80 | 14,37 | 13,80 | 14,31 | 3,85% | 147.199,00 |
| 09.02.2024 | 13,85 | 13,85 | 13,70 | 13,78 | -0,14% | 123.561,00 |
| 08.02.2024 | 13,60 | 13,82 | 13,59 | 13,80 | 1,17% | 60.460,00 |
| 07.02.2024 | 13,57 | 13,88 | 13,56 | 13,64 | 0,44% | 129.078,00 |
| 06.02.2024 | 13,40 | 13,74 | 13,40 | 13,58 | 1,34% | 73.160,00 |
| 05.02.2024 | 13,58 | 13,61 | 13,35 | 13,40 | -2,40% | 123.732,00 |
| 02.02.2024 | 13,79 | 13,95 | 13,68 | 13,73 | -0,87% | 99.262,00 |
| 01.02.2024 | 13,63 | 13,91 | 13,57 | 13,85 | 1,39% | 115.789,00 |
| 31.01.2024 | 14,02 | 14,37 | 13,65 | 13,66 | -2,50% | 96.109,00 |
| 30.01.2024 | 13,90 | 14,10 | 13,85 | 14,01 | 0,43% | 144.824,00 |
| 29.01.2024 | 14,14 | 14,20 | 13,84 | 13,95 | -0,92% | 86.441,00 |
| 26.01.2024 | 14,81 | 14,81 | 13,96 | 14,08 | -2,90% | 236.355,00 |
| 25.01.2024 | 14,32 | 14,85 | 14,22 | 14,50 | 5,45% | 289.869,00 |
| 24.01.2024 | 13,82 | 13,82 | 13,49 | 13,75 | 0,88% | 158.777,00 |
| 23.01.2024 | 13,93 | 13,93 | 13,45 | 13,63 | -1,52% | 171.434,00 |
| 22.01.2024 | 13,68 | 13,94 | 13,60 | 13,84 | 2,06% | 145.600,00 |
| 19.01.2024 | 13,77 | 13,77 | 13,32 | 13,56 | -0,88% | 88.024,00 |
| 18.01.2024 | 13,89 | 13,99 | 13,52 | 13,68 | -0,65% | 103.848,00 |
| 17.01.2024 | 13,71 | 13,90 | 13,54 | 13,77 | -0,72% | 93.264,00 |
| 16.01.2024 | 13,90 | 14,07 | 13,84 | 13,87 | -0,86% | 107.397,00 |
| 12.01.2024 | 14,13 | 14,26 | 13,98 | 13,99 | -0,57% | 78.086,00 |
| 11.01.2024 | 14,08 | 14,11 | 13,68 | 14,07 | -0,57% | 89.083,00 |
| 10.01.2024 | 13,63 | 14,16 | 13,63 | 14,15 | 3,59% | 170.144,00 |
| 09.01.2024 | 13,67 | 13,78 | 13,60 | 13,66 | -1,01% | 97.694,00 |
| 08.01.2024 | 13,37 | 13,80 | 13,34 | 13,80 | 2,68% | 110.194,00 |
| 05.01.2024 | 13,42 | 13,58 | 13,36 | 13,44 | -0,59% | 136.407,00 |
| 04.01.2024 | 13,72 | 13,95 | 13,48 | 13,52 | -1,10% | 100.270,00 |
| 03.01.2024 | 13,87 | 14,03 | 13,59 | 13,67 | -1,37% | 103.580,00 |
| 02.01.2024 | 13,97 | 14,08 | 13,80 | 13,86 | -1,56% | 80.307,00 |
| 29.12.2023 | 14,20 | 14,35 | 14,05 | 14,08 | -1,19% | 299.478,00 |
| 28.12.2023 | 14,14 | 14,39 | 14,10 | 14,25 | 0,78% | 113.355,00 |
| 27.12.2023 | 14,09 | 14,31 | 14,05 | 14,14 | 0,35% | 104.887,00 |
| 26.12.2023 | 13,99 | 14,12 | 13,92 | 14,09 | 0,71% | 80.878,00 |
| 22.12.2023 | 14,04 | 14,20 | 13,93 | 13,99 | -0,36% | 100.194,00 |
| 21.12.2023 | 14,08 | 14,42 | 13,86 | 14,04 | 1,08% | 189.240,00 |
| 20.12.2023 | 14,00 | 14,24 | 13,86 | 13,89 | -1,14% | 121.859,00 |
| 19.12.2023 | 13,92 | 14,30 | 13,89 | 14,05 | 1,37% | 114.079,00 |
| 18.12.2023 | 13,81 | 13,97 | 13,71 | 13,86 | 0,80% | 134.721,00 |