Deutsche Märkte geschlossen

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
62,82-0,60 (-0,95%)
Börsenschluss: 01:00PM EST
62,83 +0,01 (+0,02%)
Nachbörse: 04:16PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202262,9163,3462,6462,8262,82311.900
23. Nov. 202264,7165,1063,2763,4263,42893.500
22. Nov. 202263,2965,0963,2964,9364,93928.300
21. Nov. 202261,1662,7561,1662,4262,42840.200
18. Nov. 202262,5563,3561,4061,6661,66951.200
17. Nov. 202260,8661,4060,3661,3261,32753.800
16. Nov. 202263,0063,2561,7162,1862,18853.200
15. Nov. 202264,9266,1263,5063,5263,522.330.400
14. Nov. 202259,0660,3058,5158,9058,901.227.000
11. Nov. 202258,4360,6457,2559,9859,98742.100
10. Nov. 202255,6558,8854,9558,3058,301.044.800
09. Nov. 202252,9953,7552,1652,5252,52836.800
08. Nov. 202254,7554,7953,2853,9553,951.053.600
07. Nov. 202253,5454,9653,0854,8654,86747.400
04. Nov. 202252,7553,9451,7253,2753,27826.000
03. Nov. 202251,3752,7950,5951,7551,751.174.000
02. Nov. 202255,4756,4152,4752,5852,581.048.900
01. Nov. 202258,5759,4156,0156,4656,462.019.600
31. Okt. 202258,5158,5856,6156,6556,651.101.800
28. Okt. 202257,9659,6657,7359,3059,30710.200
27. Okt. 202258,3059,5857,8658,0558,05805.200
26. Okt. 202257,8059,4957,2657,9857,98690.700
25. Okt. 202255,9857,7955,9857,7357,73756.700
24. Okt. 202256,4957,0755,6356,1756,17689.200
21. Okt. 202253,3055,8453,1455,7455,74794.000
20. Okt. 202254,1155,2552,7752,8552,85602.400
19. Okt. 202255,4955,8253,1453,9653,961.021.400
18. Okt. 202256,7257,3155,5756,2556,251.040.200
17. Okt. 202254,3955,2354,2455,1155,111.234.600
14. Okt. 202254,3654,8652,7853,1153,11800.700
13. Okt. 202253,0254,8151,8753,8653,861.128.300
12. Okt. 202255,2055,4754,2954,3654,36619.200
11. Okt. 202254,4456,0353,6755,3955,39760.600
10. Okt. 202254,3955,4154,3054,5954,59822.500
07. Okt. 202254,3054,3253,3953,8853,88628.900
06. Okt. 202254,5055,3554,3755,1255,12589.400
05. Okt. 202254,2755,2554,0054,9554,95693.300
04. Okt. 202253,5155,5253,5155,1255,12792.100
03. Okt. 202252,2052,8252,0052,4452,44853.200
30. Sept. 202251,1552,5750,6351,1951,191.331.800
29. Sept. 202250,8051,6550,1750,9550,951.969.300
28. Sept. 202250,0551,7949,8151,6751,671.005.600
27. Sept. 202249,2549,5748,3949,2249,22925.400
26. Sept. 202249,2050,0448,2048,4048,401.148.000
23. Sept. 202250,2050,7348,5349,6849,681.621.500
22. Sept. 202252,2852,6250,7650,9250,921.001.400
21. Sept. 202252,9055,0352,5952,7152,711.717.800
20. Sept. 202252,2553,5351,0852,4452,442.103.600
19. Sept. 202252,2054,6452,0354,6254,621.417.200
16. Sept. 202252,9052,9051,5252,5252,524.157.500
15. Sept. 202253,1554,0452,6453,1153,111.288.700
14. Sept. 202253,2053,5752,1653,1553,151.478.800
13. Sept. 202254,4954,5352,9152,9752,971.297.900
12. Sept. 202256,5057,0155,5756,1056,101.082.300
09. Sept. 202254,2855,7054,2855,5955,59956.500
08. Sept. 202253,1053,6752,1253,6353,63793.300
07. Sept. 202253,1053,5652,8753,3753,371.393.600
06. Sept. 202253,3153,4851,9453,1053,101.228.400
02. Sept. 202254,5154,6752,9053,2853,281.001.200
01. Sept. 202253,8853,9652,6453,4653,461.138.900
31. Aug. 202255,1355,1353,6854,2354,231.092.100
30. Aug. 202255,9056,2054,2254,8054,801.357.700
29. Aug. 202255,5056,8355,2655,7055,701.092.600
26. Aug. 202258,3058,8255,8755,9155,911.257.800
25. Aug. 202257,5058,7157,4058,5458,54988.400
24. Aug. 202257,1158,0956,7457,0057,001.066.400
23. Aug. 202257,3558,4257,3057,6057,601.029.800
22. Aug. 202257,0057,7456,8057,1657,16890.100
19. Aug. 202260,1060,3658,0658,1758,171.339.800
18. Aug. 202259,1561,0059,0160,7260,721.204.600
17. Aug. 202259,9760,5158,5859,0859,081.090.300
16. Aug. 202259,5062,0559,4561,2061,201.332.600
15. Aug. 202260,6660,8059,0959,7359,731.547.200
12. Aug. 202260,0061,2159,0861,0561,051.289.400
11. Aug. 202257,8561,5557,8559,4959,491.427.200
10. Aug. 202259,0260,3257,4357,4757,471.803.800
09. Aug. 202261,6963,0056,6157,5457,542.011.700
08. Aug. 202261,9963,1361,6362,6362,631.525.700
05. Aug. 202261,0061,6960,3961,3861,381.055.200
04. Aug. 202261,5162,4761,2061,7961,79915.900
03. Aug. 202262,5163,1260,9961,9061,90935.600
02. Aug. 202264,6464,6462,1862,2462,241.058.600
01. Aug. 202263,5665,7462,9764,9464,94747.200
29. Juli 202263,1463,9162,6363,6363,63810.100
28. Juli 202262,2763,4861,5562,9162,911.061.400
27. Juli 202260,9362,0460,1661,5661,561.021.300
26. Juli 202261,2762,0960,3160,3460,341.198.900
25. Juli 202261,5761,9561,0461,3161,311.067.200
22. Juli 202262,0663,1460,8161,5861,581.038.400
21. Juli 202260,3661,7059,5161,5961,591.267.200
20. Juli 202259,3462,0759,1661,1961,191.125.900
19. Juli 202263,5463,5859,1559,8559,852.705.900
18. Juli 202258,1758,8357,4157,6357,631.184.200
15. Juli 202257,7758,5756,9857,8157,81722.700
14. Juli 202256,4657,0455,5956,9656,96754.600
13. Juli 202255,9358,0955,6057,6257,62890.000
12. Juli 202257,1259,0656,9257,3857,381.092.200
11. Juli 202256,0258,0255,8656,9156,91837.900
08. Juli 202257,0057,4256,0556,6756,67781.700
07. Juli 202255,0156,8955,0156,6556,651.200.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...