Logistic Properties of the Americas LPA
AMEX · Vereinigte Staaten · Finanzen
$2,91+0,05 (+1,75 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,91 | +1,75 % | $3,15 | $3,41 | $2,65 | 1,01M |
| 2026-09-30 | $2,86 | +1,42 % | $2,85 | $2,90 | $2,80 | 2,92M |
| 2026-09-29 | $2,82 | -1,74 % | $2,92 | $2,92 | $2,81 | 10,80K |
| 2026-09-28 | $2,87 | -1,31 % | $3,00 | $3,00 | $2,87 | 9,60K |
| 2026-09-25 | $2,91 | +3,12 % | $3,00 | $3,04 | $2,88 | 22,10K |
| 2026-09-24 | $2,82 | -6,62 % | $3,01 | $3,13 | $2,82 | 67,50K |
| 2026-09-23 | $3,02 | -6,50 % | $3,20 | $3,20 | $3,00 | 33,40K |
| 2026-09-22 | $3,23 | +2,54 % | $3,13 | $3,24 | $3,13 | 17,80K |
| 2026-09-21 | $3,15 | +0,32 % | $3,14 | $3,18 | $3,13 | 17,80K |
| 2026-09-18 | $3,14 | +1,62 % | $3,10 | $3,18 | $3,06 | 16,10K |
| 2026-09-17 | $3,09 | +0,98 % | $3,08 | $3,15 | $3,07 | 20,90K |
| 2026-09-16 | $3,06 | -1,29 % | $3,05 | $3,17 | $3,05 | 9,80K |
| 2026-09-15 | $3,10 | -4,32 % | $3,14 | $3,25 | $3,08 | 22,00K |
| 2026-09-14 | $3,24 | -4,14 % | $3,31 | $3,56 | $3,18 | 46,30K |
| 2026-09-11 | $3,38 | +11,55 % | $3,09 | $3,63 | $3,06 | 222,00K |
| 2026-09-10 | $3,03 | +3,24 % | $2,97 | $3,11 | $2,91 | 50,10K |
| 2026-09-09 | $2,93 | -2,17 % | $3,00 | $3,00 | $2,89 | 13,60K |
| 2026-09-08 | $3,00 | -2,28 % | $2,99 | $3,07 | $2,99 | 28,80K |
| 2026-09-04 | $3,07 | -1,92 % | $3,08 | $3,13 | $3,07 | 7,30K |
| 2026-09-03 | $3,13 | +1,29 % | $3,11 | $3,14 | $3,11 | 2,50K |
| 2026-09-02 | $3,09 | -0,96 % | $3,10 | $3,12 | $3,09 | 3,20K |
| 2026-09-01 | $3,12 | +2,97 % | $3,03 | $3,16 | $3,03 | 10,60K |
| 2026-08-31 | $3,03 | -0,66 % | $3,02 | $3,13 | $3,02 | 6,40K |
| 2026-08-28 | $3,05 | -0,65 % | $3,08 | $3,10 | $3,01 | 10,10K |
| 2026-08-27 | $3,07 | 0,00 % | $3,07 | $3,23 | $2,86 | 60,00K |
| 2026-08-26 | $3,07 | -4,95 % | $3,20 | $3,26 | $3,07 | 13,60K |
| 2026-08-25 | $3,23 | +0,62 % | $3,16 | $3,32 | $3,15 | 19,10K |
| 2026-08-24 | $3,21 | +0,63 % | $3,17 | $3,33 | $3,12 | 20,70K |
| 2026-08-21 | $3,19 | 0,00 % | $3,27 | $3,45 | $3,19 | 14,00K |
| 2026-08-20 | $3,19 | -2,45 % | $3,27 | $3,34 | $3,18 | 7,60K |
| 2026-08-19 | $3,27 | 0,00 % | $3,26 | $3,40 | $3,20 | 14,80K |
| 2026-08-18 | $3,27 | -4,66 % | $3,43 | $3,43 | $3,21 | 17,20K |
| 2026-08-17 | $3,43 | +4,57 % | $3,30 | $3,51 | $3,28 | 25,80K |
| 2026-08-14 | $3,28 | -0,61 % | $3,22 | $3,35 | $3,20 | 13,40K |
| 2026-08-13 | $3,30 | -3,51 % | $3,69 | $3,69 | $3,17 | 24,80K |
| 2026-08-12 | $3,42 | +14,00 % | $3,00 | $3,49 | $2,99 | 151,70K |
| 2026-08-11 | $3,00 | +1,69 % | $2,90 | $3,00 | $2,85 | 13,40K |
| 2026-08-10 | $2,95 | -1,34 % | $2,92 | $3,02 | $2,87 | 8,20K |
| 2026-08-07 | $2,99 | +1,70 % | $2,90 | $3,03 | $2,89 | 8,60K |
| 2026-08-06 | $2,94 | -0,68 % | $2,94 | $3,11 | $2,88 | 7,30K |
| 2026-08-05 | $2,96 | +2,42 % | $2,85 | $2,96 | $2,85 | 30,30K |
| 2026-08-04 | $2,89 | -3,34 % | $3,01 | $3,06 | $2,83 | 103,20K |
| 2026-08-03 | $2,99 | +1,70 % | $2,90 | $3,08 | $2,88 | 20,50K |
| 2026-07-31 | $2,94 | +0,34 % | $3,00 | $3,01 | $2,90 | 20,70K |
| 2026-07-30 | $2,93 | +1,03 % | $2,96 | $3,05 | $2,92 | 34,10K |
| 2026-07-29 | $2,90 | -3,33 % | $3,01 | $3,06 | $2,80 | 37,40K |
| 2026-07-28 | $3,00 | -4,15 % | $3,06 | $3,10 | $2,90 | 74,70K |
| 2026-07-27 | $3,13 | +3,99 % | $3,00 | $3,27 | $3,00 | 60,60K |
| 2026-07-24 | $3,01 | +3,79 % | $2,98 | $3,20 | $2,95 | 12,90K |
| 2026-07-23 | $2,90 | -3,33 % | $3,00 | $3,04 | $2,90 | 6,60K |
| 2026-07-22 | $3,00 | -3,23 % | $3,07 | $3,12 | $3,00 | 20,50K |
| 2026-07-21 | $3,10 | +2,31 % | $3,06 | $3,17 | $3,00 | 14,30K |
| 2026-07-20 | $3,03 | -1,62 % | $2,96 | $3,16 | $2,96 | 19,70K |
| 2026-07-17 | $3,08 | -0,96 % | $3,07 | $3,14 | $2,93 | 45,30K |
| 2026-07-16 | $3,11 | -2,20 % | $3,18 | $3,20 | $3,03 | 45,30K |
| 2026-07-15 | $3,18 | -7,02 % | $3,32 | $3,43 | $3,08 | 60,40K |
| 2026-07-14 | $3,42 | +0,29 % | $3,38 | $3,55 | $3,23 | 42,40K |
| 2026-07-13 | $3,41 | +1,19 % | $3,34 | $3,53 | $3,20 | 37,50K |
| 2026-07-10 | $3,37 | +3,37 % | $3,25 | $3,55 | $3,16 | 59,40K |
| 2026-07-09 | $3,26 | -1,51 % | $3,34 | $3,34 | $3,23 | 14,60K |
| 2026-07-08 | $3,31 | -4,34 % | $3,40 | $3,40 | $3,25 | 23,40K |
| 2026-07-07 | $3,46 | -5,21 % | $3,60 | $3,60 | $3,44 | 25,70K |
| 2026-07-06 | $3,65 | +0,27 % | $3,60 | $3,70 | $3,57 | 34,40K |
| 2026-07-02 | $3,64 | -5,45 % | $3,84 | $3,85 | $3,52 | 67,20K |
| 2026-07-01 | $3,85 | +14,58 % | $3,38 | $3,87 | $3,38 | 114,20K |
| 2026-06-30 | $3,36 | -2,61 % | $3,52 | $3,55 | $3,26 | 61,00K |
| 2026-06-29 | $3,45 | -9,69 % | $3,87 | $3,87 | $3,42 | 77,70K |
| 2026-06-26 | $3,82 | -4,02 % | $3,96 | $3,98 | $3,80 | 339,20K |
| 2026-06-25 | $3,98 | -1,00 % | $3,99 | $4,14 | $3,87 | 115,40K |
| 2026-06-24 | $4,02 | +8,65 % | $3,66 | $4,25 | $3,61 | 431,20K |
| 2026-06-23 | $3,70 | +6,02 % | $3,30 | $3,86 | $3,20 | 288,20K |
| 2026-06-22 | $3,49 | -2,24 % | $3,48 | $3,80 | $3,20 | 565,20K |
| 2026-06-18 | $3,57 | +13,69 % | $4,37 | $4,38 | $3,50 | 10,51M |
| 2026-06-17 | $3,14 | -6,55 % | $3,30 | $3,33 | $3,14 | 12,45M |
| 2026-06-16 | $3,36 | +6,33 % | $3,15 | $3,36 | $3,05 | 23,50K |
| 2026-06-15 | $3,16 | +6,04 % | $3,01 | $3,16 | $2,99 | 16,80K |
| 2026-06-12 | $2,98 | +1,71 % | $2,94 | $2,98 | $2,94 | 2,80K |
| 2026-06-11 | $2,93 | +2,81 % | $2,87 | $2,94 | $2,80 | 12,10K |
| 2026-06-10 | $2,85 | -1,38 % | $2,90 | $2,91 | $2,82 | 12,90K |
| 2026-06-09 | $2,89 | +1,40 % | $2,74 | $2,89 | $2,59 | 10,10K |
| 2026-06-08 | $2,85 | 0,00 % | $2,91 | $2,95 | $2,80 | 7,50K |
| 2026-06-05 | $2,85 | -1,38 % | $2,87 | $2,97 | $2,75 | 14,50K |
| 2026-06-04 | $2,89 | +0,35 % | $2,87 | $3,01 | $2,85 | 7,20K |
| 2026-06-03 | $2,88 | -5,26 % | $3,06 | $3,06 | $2,84 | 19,40K |
| 2026-06-02 | $3,04 | +1,67 % | $2,90 | $3,04 | $2,88 | 8,70K |
| 2026-06-01 | $2,99 | +0,67 % | $2,98 | $3,03 | $2,85 | 16,90K |
| 2026-05-29 | $2,97 | +2,77 % | $2,85 | $3,02 | $2,83 | 23,80K |
| 2026-05-28 | $2,89 | +2,12 % | $2,91 | $3,03 | $2,85 | 46,70K |
| 2026-05-27 | $2,83 | -9,00 % | $3,06 | $3,06 | $2,82 | 62,00K |
| 2026-05-26 | $3,11 | +0,32 % | $3,23 | $3,23 | $3,09 | 11,20K |