Deutsche Märkte öffnen in 4 Stunden 7 Minuten

Louisiana-Pacific Corporation (LPX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,56-1,46 (-2,98%)
Börsenschluss: 4:00PM EST

47,56 0,00 (0,00 %)
Nachbörse: 7:14PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. März 202149,0649,1047,3947,5647,561.501.000
01. März 202148,5250,0048,5249,0249,021.233.800
26. Feb. 202147,3448,8145,9447,6147,612.136.200
25. Feb. 202147,8749,0047,1247,1947,192.199.100
24. Feb. 202145,5847,8845,3147,7847,782.326.600
23. Feb. 202147,0847,1544,8345,2245,222.476.400
22. Feb. 202147,1948,7946,7047,3447,341.540.700
19. Feb. 202145,2148,2745,1347,2947,292.081.300
19. Feb. 20210.16 Dividende
18. Feb. 202144,8945,4344,4644,9344,771.776.500
17. Feb. 202144,5545,9543,9645,3445,182.235.200
16. Feb. 202145,0045,3542,6043,8443,681.414.900
12. Feb. 202142,7343,5942,3643,5243,371.073.100
11. Feb. 202142,4442,7141,5242,3642,21975.700
10. Feb. 202142,0542,4341,7342,1542,00925.300
09. Feb. 202142,0942,6341,5441,7341,581.067.900
08. Feb. 202142,1142,2041,4142,1542,001.368.600
05. Feb. 202141,5342,0541,1241,7341,58879.500
04. Feb. 202141,0241,7040,7541,3641,211.552.200
03. Feb. 202139,9841,0939,9641,0740,92991.400
02. Feb. 202140,8840,9039,6040,1139,97834.100
01. Feb. 202138,5040,4538,5040,1440,001.295.500
29. Jan. 202139,0539,4038,0138,0137,871.552.200
28. Jan. 202138,8239,3838,4139,1138,97816.700
27. Jan. 202139,6939,9138,1138,2538,111.358.300
26. Jan. 202140,9442,0840,3140,6040,461.141.700
25. Jan. 202140,1741,2039,9140,6140,471.155.200
22. Jan. 202139,5040,1239,1040,0339,891.133.300
21. Jan. 202138,8939,8438,6439,5239,381.414.000
20. Jan. 202138,4039,0838,1538,8438,701.154.800
19. Jan. 202138,2338,7637,6038,2038,06882.800
15. Jan. 202137,8238,0437,2437,9637,821.240.500
14. Jan. 202138,2438,7137,8038,4138,271.004.300
13. Jan. 202137,5538,7137,5038,0237,881.472.800
12. Jan. 202138,4238,9237,5237,6437,511.117.500
11. Jan. 202137,7538,8537,7238,5638,42510.300
08. Jan. 202140,5140,5838,1138,4338,291.461.100
07. Jan. 202140,0140,5439,4140,3740,231.115.700
06. Jan. 202138,4540,2038,1039,9139,771.981.200
05. Jan. 202136,6538,1636,6537,8337,701.289.400
04. Jan. 202137,7438,0236,7336,9336,801.439.800
31. Dez. 202037,4137,4736,5837,1737,04940.500
30. Dez. 202036,9837,8436,8837,5437,411.096.700
29. Dez. 202037,5037,7136,3936,6536,521.771.600
28. Dez. 202039,1039,1037,3837,4537,32561.200
24. Dez. 202038,4838,9238,0238,7638,62393.800
23. Dez. 202037,9438,7737,9438,2738,13761.900
22. Dez. 202038,3938,3937,5637,5737,44762.000
21. Dez. 202037,4838,4237,1838,2138,071.243.900
18. Dez. 202038,9939,5937,7838,1938,053.147.000
17. Dez. 202038,1338,9137,8238,8338,691.187.000
16. Dez. 202038,6338,6337,4237,9337,791.637.500
15. Dez. 202039,7339,7437,8138,3738,232.129.100
14. Dez. 202040,3040,7639,4039,4339,291.418.700
11. Dez. 202038,5040,0738,3139,7639,622.330.100
10. Dez. 202038,6138,9938,2438,9138,771.481.800
09. Dez. 202037,8038,8637,7538,5538,411.733.300
08. Dez. 202036,5837,7136,5537,5737,441.251.800
07. Dez. 202036,8937,2536,3037,0736,941.239.600
04. Dez. 202036,2437,1636,1236,7536,621.322.600
03. Dez. 202034,4136,2934,2736,2336,101.353.700
02. Dez. 202034,1134,4433,5834,2134,091.031.800
01. Dez. 202034,9935,1134,2734,3634,241.181.900
30. Nov. 202033,7034,6133,6634,2334,111.311.800
27. Nov. 202034,9135,1933,7133,8433,72750.500
25. Nov. 202035,0135,2334,1634,9634,841.291.200
24. Nov. 202035,7635,9235,0035,0034,882.127.200
23. Nov. 202034,3735,4934,1035,2935,161.387.000
20. Nov. 202034,5534,9033,7133,9633,841.906.600
19. Nov. 202033,5235,2733,3634,7334,614.801.100
18. Nov. 202033,4534,3033,1633,3133,191.971.500
17. Nov. 202032,1233,5031,7233,5033,381.885.000
16. Nov. 202031,8032,4431,1832,3932,271.514.100
13. Nov. 202030,1431,4730,1331,1531,041.545.400
12. Nov. 202030,6430,7229,7029,7729,661.642.300
12. Nov. 20200.145 Dividende
11. Nov. 202030,3630,9830,1430,9430,691.314.500
10. Nov. 202029,4330,3629,0930,1829,931.796.900
09. Nov. 202032,0232,9228,7828,8128,572.103.000
06. Nov. 202031,5131,6430,0630,0929,841.586.700
05. Nov. 202031,7832,0831,0031,3231,061.722.900
04. Nov. 202031,9232,0430,9031,4031,141.386.900
03. Nov. 202031,2532,1430,5031,9731,712.720.600
02. Nov. 202029,0729,9729,0729,8729,621.438.100
30. Okt. 202028,2828,6927,7328,5828,341.422.900
29. Okt. 202027,8328,4527,6128,2828,051.357.300
28. Okt. 202027,5228,6227,0127,9027,671.345.300
27. Okt. 202029,5629,7328,6428,6428,401.296.200
26. Okt. 202030,7030,7929,5729,6929,451.277.700
23. Okt. 202031,3131,6430,6131,1730,91826.800
22. Okt. 202031,5031,6230,8931,0630,80753.400
21. Okt. 202031,5632,6631,3931,4431,181.110.600
20. Okt. 202031,0131,8030,9131,4431,18960.800
19. Okt. 202030,9731,3630,6030,7430,49690.400
16. Okt. 202030,7731,1430,4030,7130,46956.400
15. Okt. 202030,6231,1230,4530,7730,521.160.800
14. Okt. 202031,0931,7431,0431,1430,88945.700
13. Okt. 202031,6631,8330,8530,9230,67972.900
12. Okt. 202031,9032,1831,6131,8331,57774.800
09. Okt. 202032,2332,4731,4531,6931,43826.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...