LXP Industrial Trust LXP
NYSE · Vereinigte Staaten · Finanzen
$60,93+0,00 (+0,01 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60,92 | 0,00 % | $60,91 | $60,95 | $60,90 | 291,94K |
| 2026-09-30 | $60,92 | +0,05 % | $60,90 | $60,95 | $60,90 | 1,44M |
| 2026-09-29 | $60,89 | -0,03 % | $60,92 | $60,94 | $60,88 | 1,17M |
| 2026-09-28 | $60,91 | +0,05 % | $60,88 | $60,95 | $60,86 | 1,21M |
| 2026-09-25 | $60,88 | -0,08 % | $60,92 | $61,01 | $60,87 | 1,11M |
| 2026-09-24 | $60,93 | +0,08 % | $60,89 | $61,04 | $60,88 | 725,60K |
| 2026-09-23 | $60,88 | +0,02 % | $60,84 | $60,89 | $60,84 | 875,40K |
| 2026-09-22 | $60,87 | +0,02 % | $60,87 | $60,88 | $60,83 | 498,20K |
| 2026-09-21 | $60,86 | +0,08 % | $60,87 | $60,87 | $60,80 | 728,50K |
| 2026-09-18 | $60,81 | -0,10 % | $60,78 | $60,86 | $60,78 | 1,03M |
| 2026-09-17 | $60,87 | +0,03 % | $60,95 | $60,96 | $60,81 | 372,70K |
| 2026-09-16 | $60,85 | +0,07 % | $60,89 | $60,90 | $60,78 | 978,40K |
| 2026-09-15 | $60,81 | 0,00 % | $60,81 | $60,88 | $60,78 | 637,80K |
| 2026-09-14 | $60,81 | -0,05 % | $60,89 | $60,89 | $60,78 | 1,08M |
| 2026-09-11 | $60,84 | +0,03 % | $60,99 | $60,99 | $60,79 | 757,50K |
| 2026-09-10 | $60,82 | +0,07 % | $60,79 | $60,87 | $60,72 | 621,70K |
| 2026-09-09 | $60,78 | +0,02 % | $60,78 | $60,80 | $60,65 | 1,62M |
| 2026-09-08 | $60,77 | -0,02 % | $60,70 | $60,81 | $60,70 | 1,20M |
| 2026-09-04 | $60,78 | +0,10 % | $60,65 | $60,81 | $60,65 | 606,20K |
| 2026-09-03 | $60,72 | -0,02 % | $60,80 | $60,82 | $60,67 | 1,28M |
| 2026-09-02 | $60,73 | -0,13 % | $60,86 | $60,86 | $60,70 | 844,40K |
| 2026-09-01 | $60,81 | +0,16 % | $60,70 | $60,85 | $60,67 | 1,01M |
| 2026-08-31 | $60,71 | +0,03 % | $60,75 | $60,89 | $60,67 | 989,10K |
| 2026-08-28 | $60,69 | -0,61 % | $61,08 | $61,12 | $60,67 | 410,70K |
| 2026-08-27 | $61,06 | +0,11 % | $60,93 | $61,12 | $60,92 | 449,80K |
| 2026-08-26 | $60,99 | -0,05 % | $61,06 | $61,10 | $60,94 | 348,20K |
| 2026-08-25 | $61,02 | -0,16 % | $61,15 | $61,15 | $60,88 | 348,50K |
| 2026-08-24 | $61,12 | +0,36 % | $61,02 | $61,19 | $60,96 | 300,00K |
| 2026-08-21 | $60,90 | +0,03 % | $61,09 | $61,09 | $60,82 | 379,40K |
| 2026-08-20 | $60,88 | +0,08 % | $60,69 | $61,00 | $60,69 | 364,60K |
| 2026-08-19 | $60,83 | +0,43 % | $60,70 | $60,87 | $60,59 | 573,50K |
| 2026-08-18 | $60,57 | -0,15 % | $60,72 | $60,72 | $60,56 | 558,70K |
| 2026-08-17 | $60,66 | +0,15 % | $60,56 | $60,70 | $60,56 | 529,20K |
| 2026-08-14 | $60,57 | -0,30 % | $60,74 | $60,83 | $60,52 | 666,50K |
| 2026-08-13 | $60,75 | +0,08 % | $60,72 | $60,77 | $60,56 | 918,20K |
| 2026-08-12 | $60,70 | +0,07 % | $60,71 | $60,73 | $60,62 | 362,90K |
| 2026-08-11 | $60,66 | -0,10 % | $60,75 | $60,76 | $60,60 | 339,60K |
| 2026-08-10 | $60,72 | +0,26 % | $60,56 | $60,75 | $60,52 | 745,60K |
| 2026-08-07 | $60,56 | +0,02 % | $60,55 | $60,64 | $60,55 | 606,70K |
| 2026-08-06 | $60,55 | -0,15 % | $60,68 | $60,68 | $60,51 | 1,79M |
| 2026-08-05 | $60,64 | +0,15 % | $60,67 | $60,68 | $60,54 | 675,30K |
| 2026-08-04 | $60,55 | +0,20 % | $60,43 | $60,68 | $60,42 | 1,50M |
| 2026-08-03 | $60,43 | -0,17 % | $60,56 | $60,61 | $60,42 | 744,80K |
| 2026-07-31 | $60,53 | -0,33 % | $60,73 | $60,77 | $60,51 | 657,40K |
| 2026-07-30 | $60,73 | +0,10 % | $60,83 | $60,83 | $60,51 | 505,20K |
| 2026-07-29 | $60,67 | -0,30 % | $60,89 | $60,93 | $60,65 | 664,60K |
| 2026-07-28 | $60,85 | +0,31 % | $60,88 | $60,91 | $60,63 | 723,30K |
| 2026-07-27 | $60,66 | -0,25 % | $60,81 | $61,10 | $60,66 | 796,50K |
| 2026-07-24 | $60,81 | -0,02 % | $61,10 | $61,10 | $60,53 | 1,02M |
| 2026-07-23 | $60,82 | -0,54 % | $61,12 | $61,15 | $60,73 | 783,80K |
| 2026-07-22 | $61,15 | 0,00 % | $60,90 | $61,28 | $60,86 | 1,37M |
| 2026-07-21 | $61,15 | +0,49 % | $60,90 | $61,15 | $60,74 | 1,84M |
| 2026-07-20 | $60,85 | +4,00 % | $60,77 | $61,61 | $60,53 | 3,19M |
| 2026-07-17 | $58,51 | +0,78 % | $57,60 | $59,00 | $57,60 | 596,80K |
| 2026-07-16 | $58,06 | +3,59 % | $56,33 | $58,23 | $56,33 | 619,30K |
| 2026-07-15 | $56,05 | +1,84 % | $55,45 | $56,23 | $55,18 | 649,80K |
| 2026-07-14 | $55,04 | +0,68 % | $54,94 | $55,76 | $54,75 | 671,40K |
| 2026-07-13 | $54,67 | -0,69 % | $55,01 | $55,30 | $54,56 | 432,10K |
| 2026-07-10 | $55,05 | -0,02 % | $55,28 | $55,28 | $54,58 | 317,40K |
| 2026-07-09 | $55,06 | +0,25 % | $55,58 | $55,91 | $54,98 | 424,80K |
| 2026-07-08 | $54,92 | -2,45 % | $55,87 | $56,27 | $54,84 | 417,70K |
| 2026-07-07 | $56,30 | +1,19 % | $56,06 | $56,93 | $55,92 | 509,10K |
| 2026-07-06 | $55,64 | +0,14 % | $55,60 | $56,00 | $55,30 | 269,60K |
| 2026-07-02 | $55,56 | +1,83 % | $54,98 | $55,60 | $54,98 | 317,90K |
| 2026-07-01 | $54,56 | +1,26 % | $54,09 | $55,49 | $53,89 | 500,00K |
| 2026-06-30 | $53,88 | -2,51 % | $54,06 | $54,70 | $53,75 | 585,20K |
| 2026-06-29 | $55,27 | -0,59 % | $54,85 | $55,30 | $54,31 | 672,50K |
| 2026-06-26 | $55,60 | +2,24 % | $54,68 | $55,62 | $54,17 | 2,26M |
| 2026-06-25 | $54,38 | +1,08 % | $54,12 | $54,51 | $53,35 | 374,70K |
| 2026-06-24 | $53,80 | -0,90 % | $54,34 | $54,68 | $53,50 | 466,80K |
| 2026-06-23 | $54,29 | +0,84 % | $54,04 | $54,66 | $53,93 | 476,30K |
| 2026-06-22 | $53,84 | +1,24 % | $53,27 | $54,28 | $53,27 | 579,70K |
| 2026-06-18 | $53,18 | +1,47 % | $52,37 | $53,26 | $52,37 | 1,03M |
| 2026-06-17 | $52,41 | -3,11 % | $54,53 | $54,53 | $52,02 | 533,80K |
| 2026-06-16 | $54,09 | +0,35 % | $54,40 | $54,71 | $53,66 | 368,20K |
| 2026-06-15 | $53,90 | +1,62 % | $53,22 | $54,14 | $52,94 | 684,60K |
| 2026-06-12 | $53,04 | +0,86 % | $52,61 | $53,63 | $52,61 | 466,90K |
| 2026-06-11 | $52,59 | -0,30 % | $53,17 | $53,31 | $52,46 | 490,60K |
| 2026-06-10 | $52,75 | +0,30 % | $52,94 | $53,48 | $52,47 | 424,80K |
| 2026-06-09 | $52,59 | +2,04 % | $52,03 | $53,38 | $52,02 | 407,80K |
| 2026-06-08 | $51,54 | -1,28 % | $52,50 | $52,80 | $51,39 | 704,20K |
| 2026-06-05 | $52,21 | +1,01 % | $52,20 | $52,56 | $51,47 | 300,10K |
| 2026-06-04 | $51,69 | +3,13 % | $50,86 | $51,70 | $50,54 | 388,40K |
| 2026-06-03 | $50,12 | -0,50 % | $50,00 | $50,64 | $49,88 | 494,70K |
| 2026-06-02 | $50,37 | +0,32 % | $50,45 | $51,06 | $50,19 | 376,30K |
| 2026-06-01 | $50,21 | -2,77 % | $51,22 | $51,29 | $50,19 | 422,30K |
| 2026-05-29 | $51,64 | -1,39 % | $52,65 | $52,65 | $51,52 | 583,40K |
| 2026-05-28 | $52,37 | -0,55 % | $52,36 | $52,62 | $52,00 | 411,20K |
| 2026-05-27 | $52,66 | -0,21 % | $52,97 | $53,15 | $52,43 | 261,20K |
| 2026-05-26 | $52,77 | +1,01 % | $52,68 | $53,16 | $52,52 | 278,30K |