46,600$
3,90%
Echtzeit-Aktienkurs LXP Industrial Trust
Bid:
Ask:
Aktienkurse zur LXP Industrial Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 45,03 | 45,90 | 44,85 | 45,18 | 0,74% | 6.794,00 |
| 30.04.2024 | 45,17 | 45,38 | 44,85 | 44,85 | 0,34% | 1.643,00 |
| 29.04.2024 | 45,34 | 45,61 | 44,70 | 44,70 | -2,80% | 5.246,00 |
| 26.04.2024 | 45,90 | 46,00 | 45,79 | 45,99 | 0,23% | 1.976,00 |
| 25.04.2024 | 46,35 | 46,35 | 45,73 | 45,89 | -0,83% | 3.232,00 |
| 23.04.2024 | 45,62 | 46,44 | 45,62 | 46,27 | 0,54% | 4.341,00 |
| 22.04.2024 | 45,75 | 46,02 | 45,75 | 46,02 | 0,61% | 2.444,00 |
| 19.04.2024 | 45,40 | 45,74 | 45,40 | 45,74 | 1,19% | 844,00 |
| 18.04.2024 | 46,59 | 46,59 | 45,20 | 45,20 | -2,16% | 2.118,00 |
| 17.04.2024 | 46,43 | 46,44 | 46,18 | 46,20 | -0,48% | 1.565,00 |
| 16.04.2024 | 46,41 | 46,53 | 46,16 | 46,42 | -0,46% | 1.409,00 |
| 15.04.2024 | 46,80 | 46,85 | 46,64 | 46,64 | 0,00% | 3.956,00 |
| 12.04.2024 | 46,64 | 46,64 | 46,64 | 46,64 | -0,36% | 488,00 |
| 11.04.2024 | 46,54 | 46,81 | 46,54 | 46,81 | -0,25% | 865,00 |
| 10.04.2024 | 46,84 | 47,04 | 46,73 | 46,93 | 0,08% | 4.633,00 |
| 09.04.2024 | 46,89 | 46,89 | 46,89 | 46,89 | 0,00% | 436,00 |
| 08.04.2024 | 46,52 | 46,89 | 46,52 | 46,89 | 0,47% | 390,00 |
| 05.04.2024 | 46,88 | 46,88 | 46,67 | 46,67 | -0,47% | 504,00 |
| 04.04.2024 | 46,89 | 46,89 | 46,81 | 46,89 | 0,80% | 1.709,00 |
| 03.04.2024 | 46,52 | 46,52 | 46,52 | 46,52 | -0,76% | 33,00 |
| 02.04.2024 | 46,99 | 46,99 | 46,76 | 46,88 | -0,27% | 1.353,00 |
| 01.04.2024 | 46,50 | 47,09 | 46,50 | 47,00 | 1,36% | 1.519,00 |
| 28.03.2024 | 46,30 | 46,70 | 46,15 | 46,37 | 0,45% | 4.184,00 |
| 27.03.2024 | 46,21 | 46,50 | 46,16 | 46,16 | 0,13% | 1.942,00 |
| 26.03.2024 | 46,13 | 46,74 | 46,08 | 46,10 | -0,05% | 1.657,00 |
| 25.03.2024 | 46,28 | 46,31 | 46,00 | 46,12 | 0,40% | 2.450,00 |
| 22.03.2024 | 45,87 | 46,02 | 45,87 | 45,94 | 0,66% | 1.068,00 |
| 21.03.2024 | 46,00 | 46,00 | 45,64 | 45,64 | 0,11% | 3.013,00 |
| 20.03.2024 | 45,50 | 45,89 | 45,50 | 45,59 | -0,02% | 3.531,00 |
| 19.03.2024 | 45,62 | 46,09 | 45,25 | 45,60 | 0,77% | 6.394,00 |
| 18.03.2024 | 45,43 | 45,50 | 45,25 | 45,25 | -0,26% | 3.088,00 |
| 15.03.2024 | 45,50 | 45,50 | 45,05 | 45,37 | -0,35% | 5.250,00 |
| 14.03.2024 | 45,76 | 45,90 | 45,53 | 45,53 | -0,22% | 3.621,00 |
| 13.03.2024 | 45,70 | 45,70 | 45,56 | 45,63 | -0,59% | 2.344,00 |
| 12.03.2024 | 45,75 | 45,96 | 45,50 | 45,90 | 0,88% | 2.405,00 |
| 11.03.2024 | 45,58 | 45,80 | 45,50 | 45,50 | -0,11% | 639,00 |
| 08.03.2024 | 45,92 | 45,92 | 45,40 | 45,55 | -0,15% | 82,00 |
| 07.03.2024 | 45,52 | 45,96 | 45,52 | 45,62 | 0,88% | 4.983,00 |
| 06.03.2024 | 45,08 | 45,53 | 45,08 | 45,22 | -0,91% | 1.369,00 |
| 05.03.2024 | 45,45 | 45,71 | 45,45 | 45,64 | 0,41% | 2.717,00 |
| 04.03.2024 | 45,30 | 45,45 | 45,30 | 45,45 | 0,00% | 445,00 |
| 01.03.2024 | 45,18 | 45,55 | 45,00 | 45,45 | 1,86% | 10.542,00 |
| 29.02.2024 | 46,10 | 46,16 | 44,37 | 44,62 | -3,15% | 11.311,00 |
| 28.02.2024 | 46,11 | 46,33 | 46,07 | 46,07 | -0,11% | 3.669,00 |
| 27.02.2024 | 46,38 | 46,38 | 46,10 | 46,12 | -0,17% | 1.859,00 |
| 26.02.2024 | 46,12 | 46,49 | 46,12 | 46,20 | -0,44% | 2.838,00 |
| 23.02.2024 | 46,08 | 46,41 | 46,02 | 46,41 | 0,66% | 1.376,00 |
| 22.02.2024 | 46,14 | 46,14 | 45,68 | 46,10 | 0,00% | 2.511,00 |
| 21.02.2024 | 46,13 | 46,40 | 46,10 | 46,10 | -0,94% | 1.798,00 |
| 20.02.2024 | 46,25 | 46,54 | 46,18 | 46,54 | 0,62% | 3.880,00 |
| 16.02.2024 | 45,78 | 46,25 | 45,78 | 46,25 | 0,15% | 1.314,00 |
| 15.02.2024 | 46,24 | 46,24 | 46,04 | 46,18 | 0,40% | 2.744,00 |
| 14.02.2024 | 45,60 | 46,00 | 45,59 | 46,00 | 1,24% | 3.060,00 |
| 13.02.2024 | 45,70 | 45,82 | 44,28 | 45,43 | -0,66% | 8.274,00 |
| 12.02.2024 | 46,15 | 46,15 | 45,70 | 45,73 | -0,80% | 4.897,00 |
| 09.02.2024 | 45,96 | 46,10 | 45,70 | 46,10 | -0,11% | 2.585,00 |
| 08.02.2024 | 46,15 | 46,24 | 45,70 | 46,15 | 0,55% | 3.851,00 |
| 07.02.2024 | 46,20 | 46,24 | 45,60 | 45,90 | -0,64% | 7.190,00 |
| 06.02.2024 | 46,02 | 46,20 | 46,02 | 46,20 | 0,55% | 944,00 |
| 05.02.2024 | 46,05 | 46,05 | 45,94 | 45,94 | -0,13% | 1.424,00 |
| 02.02.2024 | 46,44 | 46,44 | 45,92 | 46,00 | -1,05% | 1.750,00 |
| 01.02.2024 | 46,25 | 46,49 | 46,22 | 46,49 | 0,41% | 5.041,00 |
| 31.01.2024 | 46,39 | 46,74 | 46,25 | 46,30 | -0,55% | 3.664,00 |
| 30.01.2024 | 46,55 | 46,56 | 46,21 | 46,55 | -1,72% | 7.704,00 |
| 29.01.2024 | 47,17 | 47,37 | 47,03 | 47,37 | 0,87% | 2.478,00 |
| 26.01.2024 | 47,20 | 47,48 | 46,96 | 46,96 | -0,30% | 4.255,00 |
| 25.01.2024 | 47,17 | 47,35 | 47,07 | 47,10 | -1,01% | 2.536,00 |
| 24.01.2024 | 47,31 | 47,65 | 46,98 | 47,58 | 0,78% | 2.917,00 |
| 23.01.2024 | 47,13 | 47,43 | 47,13 | 47,21 | 0,01% | 3.807,00 |
| 22.01.2024 | 46,60 | 47,55 | 46,60 | 47,21 | -0,05% | 4.400,00 |
| 19.01.2024 | 46,50 | 47,23 | 46,47 | 47,23 | 1,18% | 5.014,00 |
| 18.01.2024 | 46,60 | 46,68 | 46,51 | 46,68 | 0,00% | 4.827,00 |
| 17.01.2024 | 46,50 | 46,71 | 46,50 | 46,68 | 0,17% | 4.513,00 |
| 16.01.2024 | 46,97 | 46,97 | 46,60 | 46,60 | -0,81% | 5.177,00 |
| 12.01.2024 | 46,75 | 47,01 | 46,61 | 46,98 | 0,43% | 6.066,00 |
| 11.01.2024 | 47,06 | 47,06 | 46,70 | 46,78 | 0,17% | 3.853,00 |
| 10.01.2024 | 46,76 | 46,89 | 46,57 | 46,70 | 0,09% | 11.490,00 |
| 09.01.2024 | 47,05 | 47,05 | 46,60 | 46,66 | -0,19% | 5.506,00 |
| 08.01.2024 | 46,60 | 46,99 | 46,31 | 46,75 | 0,32% | 15.563,00 |
| 05.01.2024 | 46,75 | 46,86 | 46,60 | 46,60 | -0,40% | 26.034,00 |
| 04.01.2024 | 46,61 | 47,00 | 46,61 | 46,79 | -0,45% | 5.635,00 |
| 03.01.2024 | 47,00 | 47,37 | 46,92 | 47,00 | -0,53% | 4.440,00 |
| 02.01.2024 | 47,94 | 47,94 | 47,10 | 47,25 | -2,32% | 33.746,00 |
| 29.12.2023 | 47,50 | 48,37 | 47,50 | 48,37 | 1,95% | 7.853,00 |
| 28.12.2023 | 47,50 | 47,78 | 47,25 | 47,45 | 0,41% | 2.864,00 |
| 27.12.2023 | 47,38 | 47,38 | 47,18 | 47,25 | 0,53% | 1.190,00 |
| 26.12.2023 | 46,40 | 47,32 | 46,40 | 47,00 | 0,96% | 2.367,00 |
| 22.12.2023 | 46,65 | 46,65 | 46,42 | 46,56 | -0,67% | 1.088,00 |
| 21.12.2023 | 46,51 | 46,87 | 46,18 | 46,87 | 1,06% | 3.473,00 |
| 20.12.2023 | 46,85 | 47,00 | 46,38 | 46,38 | -0,71% | 5.279,00 |
| 19.12.2023 | 46,54 | 47,17 | 46,54 | 46,71 | 0,45% | 5.692,00 |
| 18.12.2023 | 47,14 | 47,17 | 46,50 | 46,50 | -1,80% | 19.935,00 |
| 15.12.2023 | 46,97 | 47,73 | 46,97 | 47,35 | 1,92% | 2.254,00 |
| 14.12.2023 | 46,97 | 46,98 | 46,26 | 46,46 | 0,45% | 9.566,00 |
| 13.12.2023 | 46,24 | 46,36 | 46,17 | 46,25 | 0,83% | 3.751,00 |
| 12.12.2023 | 46,04 | 46,61 | 45,87 | 45,87 | -1,12% | 3.157,00 |
| 11.12.2023 | 46,60 | 46,60 | 46,39 | 46,39 | 0,19% | 1.923,00 |
| 08.12.2023 | 46,05 | 46,45 | 46,04 | 46,30 | -0,77% | 3.468,00 |
| 07.12.2023 | 46,72 | 46,73 | 46,56 | 46,66 | 0,39% | 3.133,00 |
| 06.12.2023 | 46,48 | 46,48 | 46,48 | 46,48 | 0,52% | 427,00 |