Deutsche Märkte schließen in 8 Stunden 1 Minuten

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
64,18-1,75 (-2,65%)
Börsenschluss: 04:00PM EST
63,70 -0,48 (-0,75%)
Nachbörse: 06:30PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 2022------
21. Jan. 202267,0067,0063,5964,1864,182.115.900
20. Jan. 202269,1269,8865,4965,9365,931.400.800
19. Jan. 202270,9871,6768,4368,4968,491.356.200
18. Jan. 202274,7374,7369,8870,0870,081.614.600
14. Jan. 202276,8877,5473,9475,6075,60959.400
13. Jan. 202277,0378,9777,0377,9077,901.190.700
12. Jan. 202275,3176,8975,1376,7376,73878.400
11. Jan. 202273,9974,9672,9974,3474,341.221.700
10. Jan. 202272,7473,6671,8273,4473,44948.400
07. Jan. 202275,1075,7573,1773,3773,371.001.500
06. Jan. 202275,0276,0173,5575,1075,10774.000
05. Jan. 202277,0078,5374,6175,0375,031.278.000
04. Jan. 202278,1079,2975,6376,9076,901.162.000
03. Jan. 202279,0379,7777,4077,9977,99987.500
31. Dez. 202177,5878,8376,9978,3578,35727.600
30. Dez. 202178,6379,7077,6377,6477,64553.100
29. Dez. 202178,2179,1778,1078,7178,71365.600
28. Dez. 202178,5679,5478,0478,0978,09653.000
27. Dez. 202176,5779,0876,5778,8878,88845.300
23. Dez. 202176,5277,3475,9276,3976,39826.600
22. Dez. 202173,5976,6473,5976,2976,291.144.800
21. Dez. 202173,0173,5671,6673,4773,471.179.900
20. Dez. 202173,4373,4569,5971,9771,971.344.900
17. Dez. 202175,1176,1973,7574,7274,723.802.200
16. Dez. 202176,3977,0975,1075,6275,62978.600
15. Dez. 202174,7275,7673,1975,7675,761.288.500
14. Dez. 202175,2576,4673,1373,7173,711.485.900
13. Dez. 202177,5978,0275,3675,4475,441.191.200
10. Dez. 202175,5878,4374,8677,3977,391.699.300
09. Dez. 202174,1675,6973,5474,6674,661.011.900
08. Dez. 202175,0075,6973,7774,4174,411.076.500
07. Dez. 202172,0074,9172,0074,2774,271.300.200
06. Dez. 202171,4572,0869,8571,5171,511.364.600
03. Dez. 202170,8671,5769,7470,6270,621.113.200
02. Dez. 202167,1070,6066,8470,4970,491.495.600
01. Dez. 202166,7969,3965,6966,6766,671.407.400
30. Nov. 202166,9767,2064,4365,3565,351.803.100
29. Nov. 202170,0070,2767,5667,6467,641.043.900
26. Nov. 202169,2369,8668,3069,1069,10822.900
24. Nov. 202170,1471,8269,9971,4471,44811.000
23. Nov. 202171,7072,7769,7770,7270,72943.100
22. Nov. 202170,2473,6670,2472,2072,201.316.600
19. Nov. 202168,7271,6068,3170,0170,012.227.900
18. Nov. 202168,5069,6166,2168,4768,472.209.800
17. Nov. 202166,9167,8565,8466,9466,941.451.500
16. Nov. 202166,5567,4965,8066,9366,93872.300
15. Nov. 202168,0068,2566,5966,8166,811.173.300
12. Nov. 202166,0367,5666,0067,4467,441.030.800
11. Nov. 202164,9465,9864,6465,6965,691.271.600
10. Nov. 202164,7166,3663,2564,1664,16951.500
09. Nov. 202164,9565,7864,2365,1365,13863.900
08. Nov. 202166,9367,2064,0464,6464,641.137.700
05. Nov. 202167,4867,8065,0665,7065,701.385.200
05. Nov. 20210.18 Dividende
04. Nov. 202167,7768,8366,3666,9966,811.207.300
03. Nov. 202164,4367,6664,3167,2067,022.093.300
02. Nov. 202160,7564,7658,6064,2364,062.339.000
01. Nov. 202159,2260,6858,3960,2360,071.782.400
29. Okt. 202161,2361,7058,7158,9358,772.222.500
28. Okt. 202160,5162,0460,5061,5461,37862.800
27. Okt. 202163,0963,1360,2860,4560,291.891.100
26. Okt. 202165,9166,0862,7463,2063,031.591.900
25. Okt. 202164,8566,4764,6266,0665,88829.000
22. Okt. 202165,2766,5864,3464,3864,21698.800
21. Okt. 202164,8465,7864,0264,9064,73767.500
20. Okt. 202164,2366,1364,2065,2365,051.003.600
19. Okt. 202167,2967,2963,6764,1163,941.971.400
18. Okt. 202166,0066,9765,8466,3966,21707.200
15. Okt. 202167,4767,7966,4066,4366,25876.000
14. Okt. 202167,0867,6866,1766,3566,171.005.600
13. Okt. 202166,1566,9064,9466,7366,551.768.000
12. Okt. 202163,8867,4963,8065,7665,581.778.800
11. Okt. 202162,0164,1961,8763,8863,711.137.300
08. Okt. 202161,7862,9161,2461,4461,27984.900
07. Okt. 202161,1962,5561,1962,0861,91870.300
06. Okt. 202161,1761,9160,0260,8160,651.070.800
05. Okt. 202161,0162,6060,5261,7861,61685.300
04. Okt. 202162,9363,6861,0461,1460,981.047.800
01. Okt. 202161,3463,1760,8362,5662,39864.700
30. Sept. 202164,2264,4061,3761,3761,21943.200
29. Sept. 202163,4564,3162,5063,7463,57777.200
28. Sept. 202163,4664,2362,4863,1062,931.021.300
27. Sept. 202161,6064,1861,6063,7663,591.007.300
24. Sept. 202161,2462,6361,0661,5661,39807.600
23. Sept. 202160,6162,2360,6161,6961,52929.700
22. Sept. 202159,1760,9559,1359,9759,811.057.500
21. Sept. 202159,9360,0457,8358,8358,671.029.700
20. Sept. 202159,1660,0557,9459,3459,181.379.200
17. Sept. 202160,8361,3160,2461,0460,883.507.100
16. Sept. 202160,4961,3960,1061,0160,851.165.300
15. Sept. 202160,1361,1058,5660,8160,651.845.900
14. Sept. 202161,6961,9360,1660,3560,191.244.800
13. Sept. 202163,7363,7461,1661,9161,741.342.700
10. Sept. 202163,1864,4662,6562,9762,801.206.200
09. Sept. 202162,7963,3761,9262,5562,381.983.100
08. Sept. 202163,2064,0462,6963,4463,271.705.200
07. Sept. 202163,9864,9263,0963,2863,11996.600
03. Sept. 202162,9864,4662,5264,2364,061.038.300
02. Sept. 202163,3863,7762,9063,3963,22772.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...