Luxfer Holdings PLC LXFR
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$17,24-0,03 (-0,17 %)
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 | $17,24 | -0,17 % | $17,28 | $17,28 | $17,24 | 348,59K |
| 2026-09-30 | $17,27 | 0,00 % | $17,30 | $17,30 | $17,27 | 318,30K |
| 2026-09-29 | $17,27 | -0,06 % | $17,29 | $17,29 | $17,26 | 196,00K |
| 2026-09-28 | $17,28 | +0,17 % | $17,25 | $17,29 | $17,24 | 186,40K |
| 2026-09-25 | $17,25 | 0,00 % | $17,26 | $17,28 | $17,23 | 270,40K |
| 2026-09-24 | $17,25 | -0,12 % | $17,25 | $17,27 | $17,24 | 271,50K |
| 2026-09-23 | $17,27 | -0,12 % | $17,37 | $17,37 | $17,25 | 710,90K |
| 2026-09-22 | $17,29 | +0,29 % | $17,26 | $17,29 | $17,24 | 501,30K |
| 2026-09-21 | $17,24 | +0,12 % | $17,21 | $17,27 | $17,21 | 176,20K |
| 2026-09-18 | $17,22 | 0,00 % | $17,24 | $17,26 | $17,19 | 432,30K |
| 2026-09-17 | $17,22 | +0,06 % | $17,27 | $17,27 | $17,22 | 262,90K |
| 2026-09-16 | $17,21 | +0,12 % | $17,25 | $17,25 | $17,19 | 885,50K |
| 2026-09-15 | $17,19 | -0,41 % | $17,28 | $17,30 | $17,19 | 316,60K |
| 2026-09-14 | $17,26 | -0,23 % | $17,28 | $17,31 | $17,26 | 267,90K |
| 2026-09-11 | $17,30 | +0,12 % | $17,30 | $17,32 | $17,27 | 548,80K |
| 2026-09-10 | $17,28 | +0,17 % | $17,27 | $17,29 | $17,22 | 774,80K |
| 2026-09-09 | $17,25 | -0,29 % | $17,27 | $17,32 | $17,20 | 902,10K |
| 2026-09-08 | $17,30 | +0,52 % | $17,21 | $17,36 | $17,21 | 281,30K |
| 2026-09-04 | $17,21 | +0,12 % | $17,20 | $17,22 | $17,20 | 125,90K |
| 2026-09-03 | $17,19 | 0,00 % | $17,21 | $17,21 | $17,19 | 214,90K |
| 2026-09-02 | $17,19 | 0,00 % | $17,21 | $17,22 | $17,19 | 292,30K |
| 2026-09-01 | $17,19 | +0,06 % | $17,17 | $17,20 | $17,17 | 403,40K |
| 2026-08-31 | $17,18 | +0,06 % | $17,18 | $17,19 | $17,16 | 180,50K |
| 2026-08-28 | $17,17 | +0,12 % | $17,15 | $17,18 | $17,15 | 591,40K |
| 2026-08-27 | $17,15 | -0,12 % | $17,18 | $17,18 | $17,15 | 525,10K |
| 2026-08-26 | $17,17 | +0,12 % | $17,15 | $17,19 | $17,15 | 203,40K |
| 2026-08-25 | $17,15 | +0,18 % | $17,21 | $17,21 | $17,14 | 233,90K |
| 2026-08-24 | $17,12 | -0,47 % | $17,20 | $17,21 | $17,12 | 256,50K |
| 2026-08-21 | $17,20 | +0,47 % | $17,17 | $17,21 | $17,12 | 865,30K |
| 2026-08-20 | $17,12 | +0,06 % | $17,12 | $17,13 | $17,12 | 446,80K |
| 2026-08-19 | $17,11 | +0,06 % | $17,16 | $17,18 | $17,11 | 150,00K |
| 2026-08-18 | $17,10 | -0,12 % | $17,11 | $17,15 | $17,10 | 186,60K |
| 2026-08-17 | $17,12 | +0,23 % | $17,08 | $17,12 | $17,08 | 157,90K |
| 2026-08-14 | $17,08 | 0,00 % | $17,08 | $17,10 | $17,08 | 140,10K |
| 2026-08-13 | $17,08 | 0,00 % | $17,10 | $17,10 | $17,08 | 112,50K |
| 2026-08-12 | $17,08 | 0,00 % | $17,10 | $17,10 | $17,08 | 175,60K |
| 2026-08-11 | $17,08 | 0,00 % | $17,11 | $17,11 | $17,08 | 207,00K |
| 2026-08-10 | $17,08 | -0,12 % | $17,10 | $17,12 | $17,08 | 221,40K |
| 2026-08-07 | $17,10 | +0,06 % | $17,10 | $17,12 | $17,08 | 119,90K |
| 2026-08-06 | $17,09 | -0,06 % | $17,08 | $17,13 | $17,08 | 232,70K |
| 2026-08-05 | $17,10 | +0,23 % | $17,06 | $17,12 | $17,06 | 290,20K |
| 2026-08-04 | $17,06 | -0,47 % | $17,12 | $17,14 | $17,05 | 301,70K |
| 2026-08-03 | $17,14 | +0,65 % | $17,07 | $17,14 | $17,03 | 892,80K |
| 2026-07-31 | $17,03 | +0,06 % | $17,08 | $17,10 | $17,02 | 308,30K |
| 2026-07-30 | $17,02 | -0,18 % | $17,15 | $17,15 | $17,02 | 629,30K |
| 2026-07-29 | $17,05 | 0,00 % | $17,12 | $17,30 | $17,00 | 1,83M |
| 2026-07-28 | $17,05 | -0,41 % | $17,11 | $17,20 | $17,05 | 586,40K |
| 2026-07-27 | $17,12 | +0,41 % | $17,15 | $17,40 | $16,96 | 2,10M |
| 2026-07-24 | $17,05 | -0,12 % | $17,12 | $17,22 | $16,89 | 114,90K |
| 2026-07-23 | $17,07 | +1,43 % | $16,82 | $17,12 | $16,59 | 158,30K |
| 2026-07-22 | $16,83 | -0,18 % | $16,80 | $17,13 | $16,76 | 135,30K |
| 2026-07-21 | $16,86 | +5,05 % | $16,29 | $17,08 | $16,29 | 147,50K |
| 2026-07-20 | $16,05 | -2,79 % | $16,65 | $16,65 | $16,05 | 140,30K |
| 2026-07-17 | $16,51 | -3,73 % | $17,01 | $17,01 | $16,44 | 124,90K |
| 2026-07-16 | $17,15 | -0,58 % | $17,11 | $17,62 | $17,08 | 134,20K |
| 2026-07-15 | $17,25 | +0,94 % | $17,21 | $17,38 | $17,09 | 104,90K |
| 2026-07-14 | $17,09 | +0,29 % | $17,29 | $17,65 | $17,06 | 82,50K |
| 2026-07-13 | $17,04 | -0,12 % | $17,02 | $17,38 | $16,99 | 103,60K |
| 2026-07-10 | $17,06 | +1,01 % | $16,85 | $17,17 | $16,79 | 75,90K |
| 2026-07-09 | $16,89 | -0,30 % | $17,14 | $17,16 | $16,81 | 83,40K |
| 2026-07-08 | $16,94 | +1,07 % | $16,58 | $16,95 | $16,52 | 120,60K |
| 2026-07-07 | $16,76 | -3,40 % | $17,25 | $17,49 | $16,54 | 96,40K |
| 2026-07-06 | $17,35 | +1,23 % | $17,08 | $17,47 | $16,85 | 104,00K |
| 2026-07-02 | $17,14 | -4,46 % | $18,02 | $18,19 | $17,10 | 106,70K |
| 2026-07-01 | $17,94 | -0,55 % | $17,91 | $18,31 | $17,71 | 178,60K |
| 2026-06-30 | $18,04 | -0,88 % | $18,06 | $18,44 | $18,01 | 112,30K |
| 2026-06-29 | $18,20 | -1,99 % | $18,31 | $18,55 | $17,99 | 172,00K |
| 2026-06-26 | $18,57 | -0,91 % | $18,61 | $18,70 | $18,15 | 533,40K |
| 2026-06-25 | $18,74 | +2,80 % | $18,35 | $18,74 | $17,93 | 159,00K |
| 2026-06-24 | $18,23 | -2,30 % | $18,62 | $18,77 | $18,15 | 186,30K |
| 2026-06-23 | $18,66 | -1,53 % | $18,63 | $19,00 | $17,90 | 136,90K |
| 2026-06-22 | $18,95 | -0,68 % | $19,12 | $19,45 | $18,82 | 237,60K |
| 2026-06-18 | $19,08 | +4,15 % | $18,59 | $19,25 | $18,50 | 272,00K |
| 2026-06-17 | $18,32 | +0,71 % | $18,22 | $18,73 | $18,08 | 148,60K |
| 2026-06-16 | $18,19 | +1,00 % | $18,17 | $18,26 | $17,27 | 121,40K |
| 2026-06-15 | $18,01 | -0,39 % | $18,31 | $18,74 | $17,89 | 140,60K |
| 2026-06-12 | $18,08 | +1,29 % | $17,96 | $18,38 | $17,93 | 110,40K |
| 2026-06-11 | $17,85 | +1,94 % | $17,75 | $18,06 | $17,50 | 138,30K |
| 2026-06-10 | $17,51 | -0,06 % | $17,49 | $17,75 | $17,19 | 130,50K |
| 2026-06-09 | $17,52 | +0,34 % | $17,69 | $18,41 | $17,14 | 168,40K |
| 2026-06-08 | $17,46 | +3,07 % | $17,17 | $18,27 | $16,96 | 106,60K |
| 2026-06-05 | $16,94 | -3,42 % | $17,42 | $17,49 | $16,68 | 137,50K |
| 2026-06-04 | $17,54 | +1,33 % | $17,54 | $17,70 | $17,29 | 91,40K |
| 2026-06-03 | $17,31 | -1,42 % | $17,54 | $17,59 | $17,28 | 130,40K |
| 2026-06-02 | $17,56 | +0,63 % | $17,50 | $18,04 | $17,45 | 181,00K |
| 2026-06-01 | $17,45 | +2,47 % | $17,01 | $17,45 | $16,90 | 175,20K |
| 2026-05-29 | $17,03 | -0,47 % | $17,17 | $17,22 | $16,88 | 174,20K |
| 2026-05-28 | $17,11 | +2,39 % | $16,71 | $17,18 | $16,54 | 143,70K |
| 2026-05-27 | $16,71 | +0,54 % | $16,34 | $16,97 | $16,34 | 123,90K |
| 2026-05-26 | $16,62 | +2,40 % | $16,51 | $16,81 | $16,36 | 200,90K |