327,480$
2,14%
Echtzeit-Aktienkurs United States Lime & Minerals Inc
Bid:
Ask:
Aktienkurse zur United States Lime & Minerals Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 320,48 | 326,68 | 315,46 | 326,68 | 1,84% | 27.485,00 |
| 01.05.2024 | 312,43 | 322,52 | 309,95 | 320,77 | 3,54% | 34.965,00 |
| 30.04.2024 | 306,67 | 311,50 | 305,39 | 309,81 | 0,26% | 20.107,00 |
| 29.04.2024 | 306,67 | 309,83 | 305,94 | 309,00 | 0,51% | 12.263,00 |
| 26.04.2024 | 300,00 | 307,44 | 300,00 | 307,44 | 2,06% | 8.672,00 |
| 25.04.2024 | 300,67 | 301,43 | 299,23 | 301,24 | -0,91% | 13.632,00 |
| 24.04.2024 | 303,93 | 305,50 | 298,23 | 304,00 | -0,13% | 18.369,00 |
| 23.04.2024 | 302,27 | 307,78 | 302,27 | 304,39 | 1,24% | 20.923,00 |
| 22.04.2024 | 298,53 | 303,08 | 298,30 | 300,66 | 1,31% | 13.234,00 |
| 19.04.2024 | 293,50 | 296,80 | 291,40 | 296,76 | 0,56% | 24.204,00 |
| 18.04.2024 | 292,44 | 297,43 | 291,70 | 295,11 | 1,01% | 26.629,00 |
| 17.04.2024 | 292,17 | 294,51 | 290,72 | 292,16 | 0,36% | 23.311,00 |
| 16.04.2024 | 292,54 | 292,85 | 289,32 | 291,11 | -0,86% | 25.017,00 |
| 15.04.2024 | 294,71 | 296,57 | 288,50 | 293,64 | 0,32% | 29.362,00 |
| 12.04.2024 | 293,31 | 298,05 | 288,05 | 292,71 | -0,72% | 34.382,00 |
| 11.04.2024 | 291,01 | 296,64 | 290,89 | 294,83 | 1,67% | 26.720,00 |
| 10.04.2024 | 299,07 | 300,65 | 289,07 | 289,98 | -3,48% | 30.860,00 |
| 09.04.2024 | 303,00 | 303,74 | 296,71 | 300,42 | -0,98% | 26.070,00 |
| 08.04.2024 | 304,54 | 308,00 | 302,60 | 303,40 | -0,52% | 30.568,00 |
| 05.04.2024 | 300,63 | 305,20 | 300,25 | 305,00 | 2,10% | 23.368,00 |
| 04.04.2024 | 304,76 | 305,63 | 297,02 | 298,74 | -1,20% | 32.957,00 |
| 03.04.2024 | 295,21 | 304,00 | 295,21 | 302,38 | 2,58% | 28.041,00 |
| 02.04.2024 | 290,66 | 296,11 | 286,59 | 294,78 | -0,07% | 29.722,00 |
| 01.04.2024 | 298,39 | 299,96 | 293,56 | 294,99 | -1,06% | 31.865,00 |
| 28.03.2024 | 295,00 | 300,61 | 295,00 | 298,14 | 0,22% | 21.121,00 |
| 27.03.2024 | 294,24 | 297,48 | 293,79 | 297,48 | 1,65% | 26.380,00 |
| 26.03.2024 | 293,60 | 296,82 | 292,64 | 292,64 | -0,33% | 11.425,00 |
| 25.03.2024 | 301,47 | 304,17 | 290,39 | 293,60 | -2,11% | 9.817,00 |
| 22.03.2024 | 302,98 | 303,28 | 298,70 | 299,93 | -1,04% | 15.143,00 |
| 21.03.2024 | 302,83 | 307,48 | 300,03 | 303,09 | 0,94% | 32.144,00 |
| 20.03.2024 | 303,16 | 303,16 | 297,03 | 300,26 | -0,32% | 17.992,00 |
| 19.03.2024 | 288,81 | 302,72 | 287,80 | 301,23 | 4,00% | 34.359,00 |
| 18.03.2024 | 292,72 | 295,00 | 289,26 | 289,64 | -0,57% | 19.489,00 |
| 15.03.2024 | 288,76 | 298,18 | 288,76 | 291,29 | -0,62% | 81.380,00 |
| 14.03.2024 | 291,02 | 296,35 | 289,03 | 293,11 | 0,13% | 27.102,00 |
| 13.03.2024 | 294,81 | 298,36 | 291,86 | 292,74 | -0,13% | 16.031,00 |
| 12.03.2024 | 293,98 | 294,98 | 290,15 | 293,11 | 1,55% | 15.986,00 |
| 11.03.2024 | 287,60 | 289,95 | 285,00 | 288,64 | 0,43% | 17.061,00 |
| 08.03.2024 | 283,90 | 289,34 | 280,51 | 287,39 | 1,55% | 26.554,00 |
| 07.03.2024 | 275,01 | 284,71 | 275,01 | 283,00 | 2,04% | 22.338,00 |
| 06.03.2024 | 275,99 | 281,23 | 271,06 | 277,35 | -0,47% | 13.806,00 |
| 05.03.2024 | 266,93 | 283,45 | 266,93 | 278,66 | 4,72% | 24.661,00 |
| 04.03.2024 | 253,88 | 266,09 | 253,88 | 266,09 | 4,81% | 14.614,00 |
| 01.03.2024 | 258,87 | 258,87 | 252,84 | 253,89 | -0,06% | 11.755,00 |
| 29.02.2024 | 256,28 | 258,40 | 252,64 | 254,03 | 0,21% | 6.503,00 |
| 28.02.2024 | 253,84 | 255,99 | 251,38 | 253,50 | -0,33% | 9.614,00 |
| 27.02.2024 | 254,30 | 255,32 | 252,85 | 254,33 | 0,27% | 6.083,00 |
| 26.02.2024 | 254,06 | 255,72 | 252,54 | 253,64 | -0,47% | 9.371,00 |
| 23.02.2024 | 251,21 | 254,85 | 249,93 | 254,85 | 1,83% | 6.612,00 |
| 22.02.2024 | 245,98 | 250,27 | 245,98 | 250,27 | 1,57% | 6.403,00 |
| 21.02.2024 | 247,98 | 247,98 | 246,29 | 246,41 | -1,45% | 6.224,00 |
| 20.02.2024 | 254,40 | 256,99 | 249,44 | 250,03 | -2,58% | 20.003,00 |
| 16.02.2024 | 258,42 | 258,42 | 256,00 | 256,66 | -0,90% | 9.304,00 |
| 15.02.2024 | 257,07 | 261,27 | 257,07 | 259,00 | 0,38% | 15.711,00 |
| 14.02.2024 | 260,53 | 260,80 | 257,01 | 258,02 | 0,62% | 24.155,00 |
| 13.02.2024 | 252,42 | 256,43 | 251,38 | 256,43 | -2,24% | 29.406,00 |
| 12.02.2024 | 259,88 | 266,88 | 256,23 | 262,30 | 0,89% | 34.247,00 |
| 09.02.2024 | 251,02 | 259,99 | 251,02 | 259,99 | 2,56% | 32.738,00 |
| 08.02.2024 | 254,82 | 257,00 | 251,04 | 253,49 | 0,51% | 21.896,00 |
| 07.02.2024 | 243,63 | 253,47 | 243,63 | 252,21 | 2,03% | 12.454,00 |
| 06.02.2024 | 246,90 | 251,47 | 241,91 | 247,20 | -2,07% | 14.800,00 |
| 05.02.2024 | 250,49 | 255,46 | 247,63 | 252,43 | 0,96% | 30.312,00 |
| 02.02.2024 | 248,71 | 253,58 | 243,30 | 250,02 | -0,57% | 11.521,00 |
| 01.02.2024 | 257,98 | 257,98 | 248,82 | 251,46 | -3,06% | 24.849,00 |
| 31.01.2024 | 256,98 | 263,77 | 256,00 | 259,39 | 0,52% | 40.037,00 |
| 30.01.2024 | 247,98 | 258,05 | 243,86 | 258,05 | 4,01% | 52.773,00 |
| 29.01.2024 | 252,89 | 252,89 | 247,31 | 248,10 | -2,05% | 41.314,00 |
| 26.01.2024 | 257,65 | 257,65 | 251,21 | 253,28 | -0,29% | 34.590,00 |
| 25.01.2024 | 259,98 | 262,83 | 253,52 | 254,02 | -1,43% | 26.896,00 |
| 24.01.2024 | 237,47 | 264,99 | 234,80 | 257,70 | 12,67% | 24.609,00 |
| 23.01.2024 | 231,48 | 235,50 | 228,72 | 228,72 | -1,12% | 12.322,00 |
| 22.01.2024 | 226,30 | 233,30 | 226,30 | 231,30 | 2,90% | 13.621,00 |
| 19.01.2024 | 223,00 | 224,78 | 219,25 | 224,78 | 0,99% | 4.971,00 |
| 18.01.2024 | 220,16 | 222,58 | 219,98 | 222,58 | 1,78% | 9.810,00 |
| 17.01.2024 | 220,41 | 222,60 | 218,13 | 218,69 | -0,41% | 10.396,00 |
| 16.01.2024 | 224,08 | 224,08 | 219,00 | 219,58 | -1,97% | 18.605,00 |
| 12.01.2024 | 222,80 | 224,00 | 220,81 | 224,00 | 0,45% | 17.205,00 |
| 11.01.2024 | 221,00 | 223,00 | 218,67 | 223,00 | 0,68% | 8.194,00 |
| 10.01.2024 | 217,15 | 221,50 | 215,94 | 221,50 | 2,00% | 7.590,00 |
| 09.01.2024 | 217,15 | 217,15 | 217,15 | 217,15 | -1,99% | 4.545,00 |
| 08.01.2024 | 218,03 | 221,60 | 217,90 | 221,55 | 1,99% | 10.016,00 |
| 05.01.2024 | 214,34 | 217,84 | 214,34 | 217,22 | -1,95% | 10.080,00 |
| 04.01.2024 | 224,61 | 225,97 | 221,53 | 221,53 | -0,74% | 7.390,00 |
| 03.01.2024 | 229,65 | 229,65 | 222,45 | 223,18 | -1,94% | 17.910,00 |
| 02.01.2024 | 226,70 | 228,59 | 226,08 | 227,60 | -1,19% | 4.961,00 |
| 29.12.2023 | 232,91 | 235,56 | 230,35 | 230,35 | -1,37% | 22.999,00 |
| 28.12.2023 | 233,40 | 233,56 | 230,82 | 233,56 | -1,68% | 7.606,00 |
| 27.12.2023 | 239,89 | 240,69 | 237,53 | 237,54 | 0,00% | 7.476,00 |
| 26.12.2023 | 237,35 | 237,55 | 231,00 | 237,55 | 1,50% | 5.441,00 |
| 22.12.2023 | 230,45 | 234,70 | 229,11 | 234,03 | 1,89% | 5.772,00 |
| 21.12.2023 | 228,44 | 229,70 | 227,81 | 229,70 | -0,51% | 3.761,00 |
| 20.12.2023 | 227,36 | 231,81 | 227,36 | 230,87 | 1,00% | 5.362,00 |
| 19.12.2023 | 216,02 | 231,30 | 216,02 | 228,59 | 0,79% | 13.703,00 |
| 18.12.2023 | 225,70 | 228,07 | 225,70 | 226,79 | -0,53% | 6.203,00 |
| 15.12.2023 | 227,42 | 229,65 | 227,42 | 228,00 | 1,62% | 18.553,00 |
| 14.12.2023 | 220,63 | 226,63 | 220,06 | 224,37 | 1,81% | 7.577,00 |
| 13.12.2023 | 219,07 | 223,16 | 218,09 | 220,39 | 0,57% | 14.759,00 |
| 12.12.2023 | 220,54 | 220,54 | 218,85 | 219,15 | 0,89% | 5.825,00 |
| 11.12.2023 | 214,78 | 217,22 | 214,78 | 217,22 | 0,40% | 3.750,00 |
| 08.12.2023 | 216,35 | 216,35 | 216,35 | 216,35 | -0,41% | 5.974,00 |