LCI Industries LCII
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$83,67-1,71 (-2,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83,67 | -2,00 % | $85,52 | $85,52 | $82,92 | 283,30K |
| 2026-09-29 | $85,38 | -0,16 % | $84,80 | $85,63 | $83,68 | 254,00K |
| 2026-09-28 | $85,52 | +1,20 % | $84,11 | $85,76 | $83,12 | 328,30K |
| 2026-09-25 | $84,51 | +1,15 % | $83,96 | $85,18 | $82,78 | 442,90K |
| 2026-09-24 | $83,55 | -1,74 % | $85,81 | $85,81 | $83,38 | 413,40K |
| 2026-09-23 | $85,03 | -3,29 % | $87,00 | $87,08 | $84,94 | 253,00K |
| 2026-09-22 | $87,92 | +1,12 % | $87,65 | $89,01 | $87,17 | 249,40K |
| 2026-09-21 | $86,95 | +1,58 % | $86,50 | $87,43 | $85,28 | 232,20K |
| 2026-09-18 | $85,60 | -1,03 % | $86,00 | $86,27 | $85,07 | 988,10K |
| 2026-09-17 | $86,49 | -0,71 % | $88,78 | $89,22 | $86,26 | 239,30K |
| 2026-09-16 | $87,11 | -0,56 % | $87,60 | $89,33 | $86,48 | 284,50K |
| 2026-09-15 | $87,60 | -2,87 % | $90,10 | $91,85 | $86,76 | 347,60K |
| 2026-09-14 | $90,19 | -0,91 % | $90,10 | $92,23 | $90,10 | 270,10K |
| 2026-09-11 | $91,02 | -2,55 % | $94,99 | $94,99 | $90,37 | 258,90K |
| 2026-09-10 | $93,40 | -2,75 % | $95,68 | $95,99 | $92,21 | 378,30K |
| 2026-09-09 | $96,04 | -3,10 % | $99,11 | $99,74 | $95,62 | 296,10K |
| 2026-09-08 | $99,11 | -3,40 % | $102,81 | $102,81 | $99,11 | 271,80K |
| 2026-09-04 | $102,60 | +1,54 % | $99,87 | $103,21 | $99,80 | 269,70K |
| 2026-09-03 | $101,04 | -1,61 % | $103,56 | $103,60 | $99,87 | 245,00K |
| 2026-09-02 | $102,69 | +1,91 % | $100,84 | $103,29 | $100,84 | 237,50K |
| 2026-09-01 | $100,77 | +0,14 % | $100,00 | $103,16 | $99,92 | 288,30K |
| 2026-08-31 | $100,63 | -2,26 % | $102,68 | $102,68 | $100,06 | 333,30K |
| 2026-08-28 | $102,96 | +0,65 % | $103,09 | $103,33 | $101,72 | 134,80K |
| 2026-08-27 | $102,30 | -0,67 % | $102,59 | $103,58 | $101,89 | 280,70K |
| 2026-08-26 | $102,99 | -1,71 % | $103,84 | $104,35 | $101,48 | 341,40K |
| 2026-08-25 | $104,78 | +0,26 % | $104,57 | $105,16 | $102,07 | 239,40K |
| 2026-08-24 | $104,51 | +2,48 % | $104,30 | $104,98 | $102,97 | 353,30K |
| 2026-08-21 | $101,98 | -3,28 % | $104,81 | $105,33 | $101,79 | 281,10K |
| 2026-08-20 | $105,44 | -2,10 % | $105,75 | $106,16 | $103,78 | 293,30K |
| 2026-08-19 | $107,70 | +4,29 % | $104,59 | $107,74 | $104,54 | 304,30K |
| 2026-08-18 | $103,27 | -0,82 % | $104,12 | $106,19 | $103,19 | 207,60K |
| 2026-08-17 | $104,12 | -1,87 % | $105,15 | $107,75 | $104,10 | 243,20K |
| 2026-08-14 | $106,10 | -0,97 % | $106,50 | $106,69 | $104,59 | 181,30K |
| 2026-08-13 | $107,14 | -0,01 % | $108,38 | $108,66 | $106,26 | 121,20K |
| 2026-08-12 | $107,15 | -0,16 % | $106,46 | $107,37 | $103,84 | 127,60K |
| 2026-08-11 | $107,32 | +2,36 % | $105,28 | $108,87 | $105,28 | 276,90K |
| 2026-08-10 | $104,85 | -3,63 % | $108,00 | $109,00 | $103,36 | 225,90K |
| 2026-08-07 | $108,80 | +2,83 % | $106,50 | $109,13 | $105,56 | 183,40K |
| 2026-08-06 | $105,81 | -1,27 % | $106,66 | $108,53 | $104,37 | 229,30K |
| 2026-08-05 | $107,17 | +0,11 % | $107,45 | $109,61 | $106,43 | 332,20K |
| 2026-08-04 | $107,05 | +3,43 % | $103,53 | $107,42 | $102,08 | 321,40K |
| 2026-08-03 | $103,50 | +1,11 % | $103,73 | $106,70 | $102,70 | 379,00K |
| 2026-07-31 | $102,36 | -0,28 % | $102,72 | $102,75 | $100,25 | 187,00K |
| 2026-07-30 | $102,65 | -3,66 % | $106,66 | $106,66 | $100,80 | 332,80K |
| 2026-07-29 | $106,55 | -1,04 % | $108,08 | $108,39 | $105,74 | 381,60K |
| 2026-07-28 | $107,67 | +4,01 % | $104,50 | $108,72 | $104,50 | 272,70K |
| 2026-07-27 | $103,52 | +0,16 % | $104,58 | $105,64 | $103,12 | 401,20K |
| 2026-07-24 | $103,35 | -1,20 % | $104,56 | $106,31 | $103,19 | 355,30K |
| 2026-07-23 | $104,60 | -1,33 % | $103,73 | $105,38 | $103,73 | 224,70K |
| 2026-07-22 | $106,01 | +1,17 % | $105,33 | $106,87 | $104,16 | 310,70K |
| 2026-07-21 | $104,78 | -1,98 % | $106,90 | $109,52 | $104,41 | 324,40K |
| 2026-07-20 | $106,90 | -1,17 % | $108,15 | $108,19 | $104,97 | 380,50K |
| 2026-07-17 | $108,17 | -0,29 % | $107,51 | $111,19 | $107,22 | 383,60K |
| 2026-07-16 | $108,48 | +4,19 % | $104,43 | $109,27 | $104,43 | 491,80K |
| 2026-07-15 | $104,12 | +0,55 % | $104,04 | $106,49 | $103,77 | 621,60K |
| 2026-07-14 | $103,55 | +1,48 % | $102,63 | $103,86 | $100,20 | 285,10K |
| 2026-07-13 | $102,04 | +0,96 % | $101,75 | $104,13 | $101,41 | 409,00K |
| 2026-07-10 | $101,07 | -0,80 % | $102,78 | $103,39 | $101,00 | 430,00K |
| 2026-07-09 | $101,88 | +1,31 % | $100,54 | $103,69 | $100,54 | 524,90K |
| 2026-07-08 | $100,56 | -4,97 % | $103,64 | $104,67 | $99,55 | 653,70K |
| 2026-07-07 | $105,82 | +1,31 % | $104,54 | $107,00 | $104,42 | 632,40K |
| 2026-07-06 | $104,45 | +1,05 % | $103,29 | $104,81 | $102,52 | 493,30K |
| 2026-07-02 | $103,36 | +1,29 % | $102,05 | $104,64 | $102,05 | 1,18M |
| 2026-07-01 | $102,04 | -3,63 % | $103,80 | $106,43 | $100,18 | 1,25M |
| 2026-06-30 | $105,88 | +5,75 % | $100,87 | $108,00 | $97,83 | 3,14M |
| 2026-06-29 | $100,12 | +4,43 % | $94,98 | $100,87 | $94,25 | 847,70K |
| 2026-06-26 | $95,87 | +0,02 % | $95,30 | $97,01 | $94,00 | 842,60K |
| 2026-06-25 | $95,85 | +1,82 % | $95,01 | $97,22 | $94,58 | 327,70K |
| 2026-06-24 | $94,14 | +2,04 % | $92,91 | $96,03 | $92,74 | 451,00K |
| 2026-06-23 | $92,26 | +1,02 % | $90,70 | $92,98 | $90,32 | 389,60K |
| 2026-06-22 | $91,33 | -0,64 % | $90,75 | $91,86 | $90,55 | 447,50K |
| 2026-06-18 | $91,92 | +2,44 % | $90,45 | $92,85 | $90,00 | 578,90K |
| 2026-06-17 | $89,73 | -3,29 % | $92,59 | $93,97 | $89,00 | 343,10K |
| 2026-06-16 | $92,78 | +0,35 % | $92,74 | $93,75 | $91,53 | 361,90K |
| 2026-06-15 | $92,46 | -0,64 % | $94,98 | $95,77 | $91,71 | 507,20K |
| 2026-06-12 | $93,06 | +1,60 % | $92,72 | $94,53 | $91,95 | 361,50K |
| 2026-06-11 | $91,59 | +0,96 % | $90,71 | $92,45 | $89,41 | 366,50K |
| 2026-06-10 | $90,72 | -2,90 % | $93,61 | $94,42 | $90,59 | 265,40K |
| 2026-06-09 | $93,43 | +0,90 % | $93,70 | $95,00 | $92,48 | 462,90K |
| 2026-06-08 | $92,60 | -1,76 % | $94,25 | $95,12 | $92,56 | 428,40K |
| 2026-06-05 | $94,26 | -1,85 % | $95,96 | $98,61 | $93,58 | 529,60K |
| 2026-06-04 | $96,04 | -10,06 % | $101,50 | $103,19 | $96,01 | 817,50K |
| 2026-06-03 | $106,78 | -0,04 % | $105,23 | $107,50 | $104,03 | 292,30K |
| 2026-06-02 | $106,82 | +0,03 % | $107,08 | $107,80 | $105,99 | 221,70K |
| 2026-06-01 | $106,79 | -2,05 % | $106,47 | $107,55 | $104,08 | 290,60K |
| 2026-05-29 | $109,02 | -3,40 % | $111,04 | $111,63 | $108,72 | 363,70K |
| 2026-05-28 | $112,86 | -0,08 % | $112,16 | $113,26 | $109,79 | 190,30K |
| 2026-05-27 | $112,95 | +1,06 % | $113,21 | $115,19 | $112,15 | 254,30K |
| 2026-05-26 | $111,77 | +0,09 % | $112,00 | $113,98 | $111,39 | 206,70K |
| 2026-05-22 | $111,67 | +2,28 % | $109,59 | $111,92 | $108,77 | 287,90K |