Deutsche Märkte geschlossen

Louisiana-Pacific Corporation (LPX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
61,05+1,56 (+2,62%)
Börsenschluss: 04:00PM EDT
59,96 -1,09 (-1,79%)
Nachbörse: 05:50PM EDT
Zeitraum:
13. Aug. 2021 - 13. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
06. Juli 202254,7255,9253,7654,5454,541.090.600
05. Juli 202253,5354,3952,9054,3854,381.120.800
01. Juli 202252,4055,0052,4054,5854,581.561.600
30. Juni 202251,2453,3150,7052,4152,411.347.700
29. Juni 202251,4552,1450,5751,9151,911.130.600
28. Juni 202253,2653,9051,0551,2551,251.346.000
27. Juni 202253,1654,1252,4552,8652,861.139.200
24. Juni 202252,1654,4051,8452,5752,571.839.000
23. Juni 202252,0652,7549,9851,7551,752.319.800
22. Juni 202253,3355,2852,9153,4753,471.295.700
21. Juni 202255,2955,8053,9454,6754,671.272.400
17. Juni 202253,7054,7652,4354,1754,173.144.100
16. Juni 202258,0058,1853,0554,0454,042.511.700
15. Juni 202261,3361,3357,8659,7959,792.534.600
14. Juni 202260,3061,1759,7160,5260,521.272.600
13. Juni 202262,3662,9560,2260,5160,511.907.400
10. Juni 202265,9767,2264,3964,6964,691.697.100
09. Juni 202270,0770,4267,8868,0368,031.043.000
08. Juni 202272,3072,5969,6670,4770,471.090.000
07. Juni 202273,3273,8272,0273,1173,11900.800
06. Juni 202272,7874,4171,8674,2074,201.227.600
03. Juni 202270,5373,1970,5072,0372,031.349.800
02. Juni 202269,2372,1168,7071,8571,851.300.200
01. Juni 202269,1169,8667,6968,8268,821.244.000
31. Mai 202270,1971,0668,1669,0669,061.244.300
27. Mai 202270,2871,4269,3670,6370,631.017.600
26. Mai 202266,7069,7966,7069,6169,61995.600
25. Mai 202263,5167,1963,0166,2766,271.410.100
24. Mai 202264,2364,2361,2263,5663,561.785.100
23. Mai 202264,7565,5263,7264,8864,881.007.000
20. Mai 202266,5966,6762,1563,9063,901.494.800
19. Mai 202266,6968,1965,5965,6765,671.214.600
18. Mai 202270,0070,8466,5366,9766,971.164.100
17. Mai 202270,1871,7068,8871,2571,251.476.800
16. Mai 202269,3169,3166,2568,0168,01731.900
13. Mai 202269,5070,3068,4968,8868,881.268.600
12. Mai 202267,5369,6066,9168,5668,561.376.300
11. Mai 202272,9373,1468,3668,6068,601.653.300
11. Mai 20220.22 Dividende
10. Mai 202274,4774,9771,3873,2773,051.424.600
09. Mai 202272,4775,3571,8773,9173,691.629.700
06. Mai 202276,3576,8972,8574,0973,871.734.100
05. Mai 202275,6777,5974,7377,5177,281.493.300
04. Mai 202272,5878,0972,4277,9077,671.871.900
03. Mai 202266,8272,3266,6971,9571,732.012.600
02. Mai 202264,5066,2163,4366,0665,861.528.500
29. Apr. 202266,5568,2964,1964,5264,331.166.200
28. Apr. 202264,7066,9163,1666,5466,341.031.600
27. Apr. 202263,7565,6462,6763,7063,51906.600
26. Apr. 202265,0865,8763,3763,4163,221.171.900
25. Apr. 202263,0465,3760,9365,1464,941.214.100
22. Apr. 202264,6965,4763,6863,7363,54997.500
21. Apr. 202267,1567,5264,7964,9164,72957.400
20. Apr. 202264,1067,4064,1066,5066,301.482.300
19. Apr. 202260,9963,7860,9962,7962,60926.700
18. Apr. 202260,4462,0260,4461,1260,94637.600
14. Apr. 202261,9062,6060,0660,6960,51988.000
13. Apr. 202260,6062,3460,4861,6661,47796.200
12. Apr. 202261,1962,6859,8860,4260,241.291.100
11. Apr. 202257,6160,6157,1259,3259,141.151.500
08. Apr. 202257,5960,0656,5258,0757,901.376.500
07. Apr. 202257,8158,2255,4657,5157,341.571.700
06. Apr. 202260,5860,9857,7257,8757,701.902.200
05. Apr. 202262,1263,0061,1361,5261,341.091.000
04. Apr. 202261,8862,7561,1062,3562,161.080.200
01. Apr. 202262,4363,0260,5861,7261,531.216.900
31. März 202265,5966,4561,9862,1261,931.775.200
30. März 202268,0168,8565,4265,9765,771.047.200
29. März 202266,3268,6466,3268,0367,831.126.600
28. März 202264,8966,1264,0366,0365,83709.100
25. März 202265,6365,8462,6864,5164,321.239.900
24. März 202267,3967,4064,1565,5165,31981.800
23. März 202267,6168,8967,2767,3667,16812.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...