Limbach Holdings, Inc. LMB
NASDAQ · Vereinigte Staaten · Industriedienstleistungen
$48,80-0,89 (-1,79 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $48,63 | -2,12 % | $50,28 | $51,04 | $47,95 | 118,95K |
| 2026-10-01 | $49,69 | +1,55 % | $49,26 | $50,24 | $48,39 | 445,60K |
| 2026-09-30 | $48,93 | +2,04 % | $48,46 | $49,87 | $47,19 | 362,60K |
| 2026-09-29 | $47,95 | -1,26 % | $48,69 | $49,97 | $47,80 | 186,00K |
| 2026-09-28 | $48,56 | -5,67 % | $51,07 | $51,20 | $48,01 | 417,40K |
| 2026-09-25 | $51,48 | +0,29 % | $51,42 | $51,80 | $50,41 | 131,40K |
| 2026-09-24 | $51,33 | +0,41 % | $50,61 | $51,65 | $50,03 | 227,10K |
| 2026-09-23 | $51,12 | -1,84 % | $52,08 | $52,18 | $50,59 | 182,60K |
| 2026-09-22 | $52,08 | -0,25 % | $52,08 | $54,00 | $51,44 | 168,00K |
| 2026-09-21 | $52,21 | +0,91 % | $52,39 | $52,86 | $51,00 | 297,90K |
| 2026-09-18 | $51,74 | +3,38 % | $49,68 | $52,42 | $49,58 | 511,70K |
| 2026-09-17 | $50,05 | -4,78 % | $54,00 | $54,39 | $48,89 | 318,50K |
| 2026-09-16 | $52,56 | +4,04 % | $52,38 | $53,42 | $51,47 | 453,10K |
| 2026-09-15 | $50,52 | -1,29 % | $50,21 | $52,36 | $49,82 | 493,20K |
| 2026-09-14 | $51,18 | +1,35 % | $49,05 | $52,00 | $48,75 | 500,00K |
| 2026-09-11 | $50,50 | +4,53 % | $48,47 | $51,00 | $48,45 | 379,20K |
| 2026-09-10 | $48,31 | -1,02 % | $48,37 | $48,94 | $47,23 | 380,80K |
| 2026-09-09 | $48,81 | -1,47 % | $48,80 | $49,72 | $47,02 | 460,10K |
| 2026-09-08 | $49,54 | -0,64 % | $49,86 | $50,20 | $49,19 | 466,50K |
| 2026-09-04 | $49,86 | +0,63 % | $49,50 | $49,92 | $48,80 | 290,70K |
| 2026-09-03 | $49,55 | +2,00 % | $49,06 | $49,89 | $48,53 | 507,30K |
| 2026-09-02 | $48,58 | +8,46 % | $46,00 | $49,38 | $45,38 | 781,80K |
| 2026-09-01 | $44,79 | +8,66 % | $41,30 | $45,42 | $41,01 | 885,30K |
| 2026-08-31 | $41,22 | -0,29 % | $41,00 | $41,92 | $40,74 | 472,90K |
| 2026-08-28 | $41,34 | -0,93 % | $41,70 | $42,82 | $41,26 | 284,90K |
| 2026-08-27 | $41,73 | -1,63 % | $42,42 | $42,89 | $41,57 | 237,30K |
| 2026-08-26 | $42,42 | +1,22 % | $41,79 | $42,53 | $41,17 | 383,20K |
| 2026-08-25 | $41,91 | +0,48 % | $42,04 | $42,90 | $41,61 | 525,50K |
| 2026-08-24 | $41,71 | -2,77 % | $42,90 | $43,36 | $41,59 | 427,90K |
| 2026-08-21 | $42,90 | +0,35 % | $42,75 | $43,29 | $41,92 | 472,50K |
| 2026-08-20 | $42,75 | -2,17 % | $43,54 | $43,79 | $42,61 | 292,10K |
| 2026-08-19 | $43,70 | +1,27 % | $43,79 | $43,79 | $42,60 | 313,60K |
| 2026-08-18 | $43,15 | -4,24 % | $44,69 | $44,69 | $43,04 | 261,60K |
| 2026-08-17 | $45,06 | -1,05 % | $46,12 | $46,82 | $43,60 | 484,90K |
| 2026-08-14 | $45,54 | +3,03 % | $44,39 | $45,75 | $44,28 | 529,30K |
| 2026-08-13 | $44,20 | -1,67 % | $44,76 | $45,32 | $44,01 | 488,40K |
| 2026-08-12 | $44,95 | -3,13 % | $46,76 | $47,37 | $44,50 | 343,50K |
| 2026-08-11 | $46,40 | +0,15 % | $46,30 | $47,10 | $46,00 | 385,40K |
| 2026-08-10 | $46,33 | -4,87 % | $48,91 | $49,39 | $46,27 | 461,40K |
| 2026-08-07 | $48,70 | +1,61 % | $47,90 | $49,43 | $47,15 | 586,90K |
| 2026-08-06 | $47,93 | -3,62 % | $49,73 | $50,47 | $47,36 | 953,90K |
| 2026-08-05 | $49,73 | -35,51 % | $61,40 | $62,00 | $49,06 | 1,70M |
| 2026-08-04 | $77,11 | +5,27 % | $74,73 | $77,62 | $72,22 | 309,40K |
| 2026-08-03 | $73,25 | +2,16 % | $72,77 | $74,19 | $71,39 | 224,70K |
| 2026-07-31 | $71,70 | +2,58 % | $70,07 | $73,06 | $70,07 | 174,60K |
| 2026-07-30 | $69,90 | +3,31 % | $69,60 | $72,50 | $69,28 | 185,80K |
| 2026-07-29 | $67,66 | -6,66 % | $71,93 | $73,40 | $66,61 | 226,70K |
| 2026-07-28 | $72,49 | -2,49 % | $73,99 | $73,99 | $69,89 | 184,60K |
| 2026-07-27 | $74,34 | +2,20 % | $73,07 | $74,63 | $71,87 | 214,50K |
| 2026-07-24 | $72,74 | -1,90 % | $74,01 | $74,77 | $72,64 | 120,90K |
| 2026-07-23 | $74,15 | -1,70 % | $75,43 | $76,62 | $73,34 | 109,50K |
| 2026-07-22 | $75,43 | +2,19 % | $73,24 | $75,50 | $71,95 | 130,60K |
| 2026-07-21 | $73,81 | -0,03 % | $74,15 | $76,65 | $73,55 | 233,60K |
| 2026-07-20 | $73,83 | +1,48 % | $73,23 | $75,77 | $72,11 | 172,30K |
| 2026-07-17 | $72,75 | -5,42 % | $75,18 | $75,50 | $72,30 | 264,70K |
| 2026-07-16 | $76,92 | -0,19 % | $76,55 | $77,49 | $75,86 | 111,00K |
| 2026-07-15 | $77,07 | +3,17 % | $76,10 | $78,32 | $74,71 | 146,40K |
| 2026-07-14 | $74,70 | +2,13 % | $74,24 | $75,87 | $73,64 | 159,70K |
| 2026-07-13 | $73,14 | -3,22 % | $75,00 | $75,58 | $71,95 | 246,00K |
| 2026-07-10 | $75,57 | -2,59 % | $77,17 | $77,40 | $75,48 | 158,30K |
| 2026-07-09 | $77,58 | +0,54 % | $78,32 | $79,46 | $77,46 | 191,10K |
| 2026-07-08 | $77,16 | -1,20 % | $77,44 | $79,59 | $76,55 | 152,30K |
| 2026-07-07 | $78,10 | -2,27 % | $79,42 | $80,38 | $75,51 | 155,30K |
| 2026-07-06 | $79,91 | +5,14 % | $76,55 | $80,02 | $75,56 | 141,60K |
| 2026-07-02 | $76,00 | -2,09 % | $78,78 | $79,77 | $75,19 | 199,30K |
| 2026-07-01 | $77,62 | +0,81 % | $76,63 | $79,42 | $75,43 | 225,30K |
| 2026-06-30 | $77,00 | -2,35 % | $78,86 | $79,73 | $76,65 | 199,10K |
| 2026-06-29 | $78,85 | -2,97 % | $80,99 | $82,00 | $78,13 | 180,90K |
| 2026-06-26 | $81,26 | -0,79 % | $81,29 | $84,00 | $80,00 | 386,40K |
| 2026-06-25 | $81,91 | +2,03 % | $82,13 | $83,08 | $81,04 | 129,50K |
| 2026-06-24 | $80,28 | -1,44 % | $82,57 | $84,36 | $79,43 | 285,60K |
| 2026-06-23 | $81,45 | -0,38 % | $80,53 | $81,86 | $78,05 | 318,00K |
| 2026-06-22 | $81,76 | +2,01 % | $80,90 | $82,64 | $80,36 | 256,20K |
| 2026-06-18 | $80,15 | -0,24 % | $81,39 | $83,00 | $79,13 | 261,00K |
| 2026-06-17 | $80,34 | +0,46 % | $80,30 | $82,86 | $79,78 | 165,80K |
| 2026-06-16 | $79,97 | +2,05 % | $78,62 | $81,82 | $78,62 | 107,70K |
| 2026-06-15 | $78,36 | -0,92 % | $80,28 | $81,53 | $78,03 | 162,00K |
| 2026-06-12 | $79,09 | -2,80 % | $82,59 | $84,36 | $78,62 | 352,20K |
| 2026-06-11 | $81,37 | +6,17 % | $77,79 | $81,71 | $75,04 | 463,40K |
| 2026-06-10 | $76,64 | -6,37 % | $82,78 | $83,40 | $76,50 | 412,50K |
| 2026-06-09 | $81,85 | -0,53 % | $83,14 | $85,79 | $78,36 | 248,10K |
| 2026-06-08 | $82,29 | +2,54 % | $82,36 | $84,37 | $80,93 | 333,00K |
| 2026-06-05 | $80,25 | -4,84 % | $84,92 | $85,39 | $79,26 | 335,90K |
| 2026-06-04 | $84,33 | +3,47 % | $81,85 | $85,30 | $79,06 | 296,00K |
| 2026-06-03 | $81,50 | +1,67 % | $80,16 | $83,53 | $80,00 | 440,60K |
| 2026-06-02 | $80,16 | -2,11 % | $81,97 | $84,53 | $78,01 | 390,00K |
| 2026-06-01 | $81,89 | +5,73 % | $76,79 | $82,29 | $76,00 | 287,60K |
| 2026-05-29 | $77,45 | -2,71 % | $80,13 | $83,22 | $77,27 | 360,50K |
| 2026-05-28 | $79,61 | -1,19 % | $80,24 | $81,00 | $78,04 | 381,30K |
| 2026-05-27 | $80,57 | +8,60 % | $74,67 | $82,98 | $73,43 | 318,00K |