Lennox International Inc. LII
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$355,02-3,78 (-1,05 %)
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 | $355,02 | -1,43 % | $360,63 | $360,66 | $354,86 | 541,00K |
| 2026-09-29 | $360,16 | -2,24 % | $369,43 | $370,43 | $359,10 | 579,20K |
| 2026-09-28 | $368,41 | -1,43 % | $370,25 | $373,47 | $363,87 | 461,70K |
| 2026-09-25 | $373,77 | +1,63 % | $368,09 | $377,84 | $366,07 | 476,70K |
| 2026-09-24 | $367,78 | -1,22 % | $370,21 | $372,01 | $365,77 | 381,70K |
| 2026-09-23 | $372,34 | +0,18 % | $368,23 | $374,32 | $368,23 | 379,70K |
| 2026-09-22 | $371,68 | +2,21 % | $370,67 | $372,48 | $363,05 | 430,50K |
| 2026-09-21 | $363,64 | +1,23 % | $362,37 | $366,79 | $357,79 | 369,70K |
| 2026-09-18 | $359,23 | +0,04 % | $359,36 | $361,77 | $356,90 | 892,70K |
| 2026-09-17 | $359,08 | -0,54 % | $368,72 | $372,00 | $355,58 | 388,60K |
| 2026-09-16 | $361,04 | -0,32 % | $365,39 | $368,09 | $359,11 | 421,30K |
| 2026-09-15 | $362,19 | -0,91 % | $366,19 | $366,42 | $355,69 | 556,30K |
| 2026-09-14 | $365,51 | -0,14 % | $350,22 | $368,60 | $350,22 | 580,30K |
| 2026-09-11 | $366,04 | -1,77 % | $376,85 | $378,48 | $365,75 | 585,40K |
| 2026-09-10 | $372,62 | -0,84 % | $370,08 | $375,29 | $365,70 | 463,10K |
| 2026-09-09 | $375,78 | -2,44 % | $383,05 | $387,10 | $374,77 | 374,90K |
| 2026-09-08 | $385,18 | -1,37 % | $391,63 | $396,21 | $383,82 | 501,40K |
| 2026-09-04 | $390,53 | +1,15 % | $382,20 | $390,73 | $382,20 | 443,80K |
| 2026-09-03 | $386,08 | +3,23 % | $377,10 | $388,27 | $374,74 | 761,50K |
| 2026-09-02 | $374,00 | -0,86 % | $376,38 | $377,69 | $371,65 | 390,70K |
| 2026-09-01 | $377,25 | -1,41 % | $378,45 | $383,30 | $376,42 | 463,60K |
| 2026-08-31 | $382,64 | -2,73 % | $387,50 | $390,86 | $381,82 | 640,30K |
| 2026-08-28 | $393,39 | +0,57 % | $395,28 | $395,28 | $387,91 | 370,40K |
| 2026-08-27 | $391,15 | -0,65 % | $394,35 | $396,96 | $388,16 | 438,00K |
| 2026-08-26 | $393,72 | +1,20 % | $391,84 | $400,03 | $390,44 | 467,90K |
| 2026-08-25 | $389,06 | -2,52 % | $405,53 | $405,60 | $387,45 | 569,30K |
| 2026-08-24 | $399,10 | -0,94 % | $403,40 | $407,37 | $394,80 | 307,80K |
| 2026-08-21 | $402,87 | -0,78 % | $409,29 | $410,54 | $402,44 | 424,50K |
| 2026-08-20 | $406,05 | -3,17 % | $413,05 | $416,28 | $404,20 | 518,20K |
| 2026-08-19 | $419,34 | +2,02 % | $418,02 | $423,25 | $415,00 | 374,80K |
| 2026-08-18 | $411,05 | -1,22 % | $416,00 | $416,15 | $407,94 | 354,30K |
| 2026-08-17 | $416,13 | -1,39 % | $421,24 | $425,56 | $412,40 | 404,80K |
| 2026-08-14 | $422,01 | +0,88 % | $416,83 | $424,49 | $415,00 | 524,50K |
| 2026-08-13 | $418,31 | -0,62 % | $425,68 | $427,01 | $416,01 | 595,70K |
| 2026-08-12 | $420,91 | -2,30 % | $438,19 | $438,20 | $419,23 | 353,40K |
| 2026-08-11 | $430,83 | +1,78 % | $425,37 | $432,37 | $424,17 | 390,30K |
| 2026-08-10 | $423,28 | -3,75 % | $437,83 | $439,96 | $421,45 | 526,50K |
| 2026-08-07 | $439,77 | +0,93 % | $434,30 | $444,10 | $434,30 | 598,20K |
| 2026-08-06 | $435,73 | -2,49 % | $444,72 | $448,96 | $434,36 | 591,30K |
| 2026-08-05 | $446,87 | +0,03 % | $442,77 | $456,50 | $442,77 | 744,20K |
| 2026-08-04 | $446,74 | +2,70 % | $440,64 | $448,60 | $435,06 | 640,60K |
| 2026-08-03 | $435,00 | +4,60 % | $422,12 | $435,77 | $420,88 | 799,30K |
| 2026-07-31 | $415,88 | -0,38 % | $421,97 | $427,67 | $415,27 | 931,00K |
| 2026-07-30 | $417,45 | -2,92 % | $430,01 | $433,14 | $411,41 | 940,30K |
| 2026-07-29 | $430,02 | -20,97 % | $491,00 | $491,90 | $428,00 | 1,89M |
| 2026-07-28 | $544,11 | -0,59 % | $541,74 | $553,38 | $532,40 | 1,02M |
| 2026-07-27 | $547,35 | +1,15 % | $547,54 | $558,13 | $542,52 | 470,20K |
| 2026-07-24 | $541,13 | +0,60 % | $535,49 | $544,64 | $532,25 | 251,50K |
| 2026-07-23 | $537,89 | +0,96 % | $533,97 | $541,92 | $529,82 | 321,00K |
| 2026-07-22 | $532,78 | +0,55 % | $530,85 | $537,67 | $530,34 | 213,90K |
| 2026-07-21 | $529,88 | -0,69 % | $536,48 | $538,20 | $523,16 | 286,80K |
| 2026-07-20 | $533,58 | -1,90 % | $545,36 | $545,36 | $530,60 | 449,60K |
| 2026-07-17 | $543,93 | -2,62 % | $549,56 | $561,15 | $538,92 | 448,30K |
| 2026-07-16 | $558,57 | +1,80 % | $542,54 | $558,94 | $542,07 | 284,10K |
| 2026-07-15 | $548,67 | -2,51 % | $561,67 | $562,00 | $535,02 | 541,90K |
| 2026-07-14 | $562,77 | +2,10 % | $558,92 | $564,95 | $553,95 | 439,10K |
| 2026-07-13 | $551,18 | -0,15 % | $550,94 | $560,21 | $545,43 | 382,50K |
| 2026-07-10 | $552,03 | +2,70 % | $540,55 | $555,93 | $539,07 | 264,50K |
| 2026-07-09 | $537,50 | -0,05 % | $542,87 | $545,56 | $529,17 | 498,30K |
| 2026-07-08 | $537,76 | -3,44 % | $546,87 | $546,87 | $535,63 | 340,90K |
| 2026-07-07 | $556,93 | -1,95 % | $566,03 | $566,03 | $549,66 | 391,30K |
| 2026-07-06 | $568,00 | -0,36 % | $569,34 | $574,17 | $559,69 | 328,00K |
| 2026-07-02 | $570,03 | -0,18 % | $573,07 | $578,87 | $561,10 | 547,30K |
| 2026-07-01 | $571,08 | -0,33 % | $568,06 | $587,27 | $564,24 | 597,00K |
| 2026-06-30 | $572,95 | +0,72 % | $575,93 | $582,99 | $569,72 | 526,10K |
| 2026-06-29 | $568,83 | +0,88 % | $560,45 | $571,37 | $555,14 | 495,80K |
| 2026-06-26 | $563,87 | -1,20 % | $566,03 | $569,37 | $558,80 | 991,60K |
| 2026-06-25 | $570,73 | +3,44 % | $559,82 | $580,11 | $558,96 | 509,00K |
| 2026-06-24 | $551,75 | +5,38 % | $528,97 | $555,86 | $528,97 | 454,30K |
| 2026-06-23 | $523,59 | -2,32 % | $527,91 | $531,05 | $519,48 | 348,30K |
| 2026-06-22 | $536,04 | +0,68 % | $532,22 | $538,66 | $528,54 | 296,90K |
| 2026-06-18 | $532,43 | +3,16 % | $531,60 | $543,67 | $529,77 | 531,70K |
| 2026-06-17 | $516,11 | -2,31 % | $527,85 | $537,68 | $512,68 | 322,40K |
| 2026-06-16 | $528,33 | +0,79 % | $527,71 | $534,66 | $522,90 | 222,90K |
| 2026-06-15 | $524,17 | +2,35 % | $522,69 | $532,03 | $522,10 | 286,00K |
| 2026-06-12 | $512,15 | -0,94 % | $521,24 | $523,70 | $508,78 | 272,30K |
| 2026-06-11 | $517,03 | +2,42 % | $508,70 | $517,61 | $493,54 | 397,70K |
| 2026-06-10 | $504,80 | -4,58 % | $526,84 | $530,61 | $504,56 | 221,40K |
| 2026-06-09 | $529,04 | +3,04 % | $519,89 | $532,26 | $514,00 | 294,70K |
| 2026-06-08 | $513,45 | +0,99 % | $508,31 | $522,61 | $501,71 | 332,70K |
| 2026-06-05 | $508,43 | -1,86 % | $510,99 | $515,61 | $503,76 | 363,10K |
| 2026-06-04 | $518,08 | +0,54 % | $520,80 | $526,50 | $514,55 | 211,00K |
| 2026-06-03 | $515,30 | -0,21 % | $515,03 | $526,95 | $510,51 | 370,30K |
| 2026-06-02 | $516,37 | +3,95 % | $541,47 | $542,19 | $511,92 | 554,60K |
| 2026-06-01 | $496,77 | -1,07 % | $497,03 | $508,43 | $489,53 | 265,90K |
| 2026-05-29 | $502,16 | +1,03 % | $493,53 | $510,04 | $490,59 | 609,40K |
| 2026-05-28 | $497,02 | -1,22 % | $492,00 | $500,44 | $481,49 | 473,30K |
| 2026-05-27 | $503,16 | +0,12 % | $509,24 | $519,42 | $502,19 | 444,60K |
| 2026-05-26 | $502,56 | +3,70 % | $489,83 | $507,75 | $488,45 | 438,90K |
| 2026-05-22 | $484,64 | +0,86 % | $484,80 | $492,32 | $476,67 | 367,00K |