LSB Industries, Inc. LXU
NYSE · Vereinigte Staaten · Prozessindustrie
$9,77+0,11 (+1,14 %)
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 | $9,77 | +1,14 % | $9,71 | $9,85 | $9,63 | 527,40K |
| 2026-09-29 | $9,66 | -1,83 % | $9,79 | $9,89 | $9,61 | 529,20K |
| 2026-09-28 | $9,84 | -0,51 % | $9,97 | $10,11 | $9,80 | 854,10K |
| 2026-09-25 | $9,89 | -1,98 % | $10,00 | $10,05 | $9,75 | 1,05M |
| 2026-09-24 | $10,09 | -1,75 % | $10,39 | $10,52 | $9,93 | 774,20K |
| 2026-09-23 | $10,27 | -2,28 % | $10,56 | $10,65 | $10,21 | 505,30K |
| 2026-09-22 | $10,51 | +0,67 % | $10,39 | $10,66 | $10,33 | 591,70K |
| 2026-09-21 | $10,44 | -5,43 % | $10,88 | $11,05 | $10,34 | 1,21M |
| 2026-09-18 | $11,04 | -2,04 % | $11,28 | $11,28 | $10,93 | 1,79M |
| 2026-09-17 | $11,27 | +1,90 % | $11,31 | $11,51 | $11,16 | 696,30K |
| 2026-09-16 | $11,06 | -3,15 % | $11,25 | $11,34 | $10,98 | 606,20K |
| 2026-09-15 | $11,42 | +3,25 % | $11,07 | $11,51 | $11,07 | 875,30K |
| 2026-09-14 | $11,06 | -4,49 % | $11,84 | $11,97 | $11,03 | 1,04M |
| 2026-09-11 | $11,58 | -0,43 % | $11,50 | $11,73 | $11,47 | 1,04M |
| 2026-09-10 | $11,63 | -0,60 % | $11,84 | $12,02 | $11,51 | 900,00K |
| 2026-09-09 | $11,70 | +3,08 % | $11,64 | $11,90 | $11,46 | 841,70K |
| 2026-09-08 | $11,35 | +0,44 % | $11,35 | $11,67 | $11,33 | 742,20K |
| 2026-09-04 | $11,30 | +0,62 % | $11,00 | $11,47 | $10,95 | 642,30K |
| 2026-09-03 | $11,23 | -2,69 % | $11,53 | $11,69 | $11,06 | 544,20K |
| 2026-09-02 | $11,54 | +3,22 % | $11,12 | $11,64 | $10,95 | 787,20K |
| 2026-09-01 | $11,18 | +4,78 % | $10,79 | $11,25 | $10,56 | 783,20K |
| 2026-08-31 | $10,67 | +2,69 % | $10,72 | $10,83 | $10,41 | 579,50K |
| 2026-08-28 | $10,39 | -0,48 % | $10,47 | $10,75 | $10,32 | 442,80K |
| 2026-08-27 | $10,44 | +0,29 % | $10,36 | $10,48 | $10,15 | 439,80K |
| 2026-08-26 | $10,41 | +1,26 % | $10,32 | $10,54 | $10,09 | 733,40K |
| 2026-08-25 | $10,28 | -4,10 % | $10,73 | $10,73 | $10,28 | 553,80K |
| 2026-08-24 | $10,72 | -3,60 % | $11,05 | $11,14 | $10,61 | 752,30K |
| 2026-08-21 | $11,12 | +4,02 % | $10,78 | $11,23 | $10,76 | 847,80K |
| 2026-08-20 | $10,69 | +2,99 % | $10,56 | $11,14 | $10,54 | 832,40K |
| 2026-08-19 | $10,38 | +1,47 % | $10,40 | $10,76 | $10,35 | 599,70K |
| 2026-08-18 | $10,23 | -2,57 % | $10,69 | $10,82 | $10,23 | 795,30K |
| 2026-08-17 | $10,50 | +2,64 % | $10,37 | $10,59 | $10,21 | 764,40K |
| 2026-08-14 | $10,23 | +3,65 % | $10,03 | $10,36 | $9,93 | 752,50K |
| 2026-08-13 | $9,87 | 0,00 % | $9,74 | $9,94 | $9,74 | 641,10K |
| 2026-08-12 | $9,87 | -1,20 % | $9,89 | $9,98 | $9,76 | 797,30K |
| 2026-08-11 | $9,99 | -0,99 % | $10,11 | $10,37 | $9,93 | 630,60K |
| 2026-08-10 | $10,09 | +4,89 % | $10,22 | $10,24 | $9,99 | 1,27M |
| 2026-08-07 | $9,62 | -0,72 % | $9,70 | $9,79 | $9,41 | 1,07M |
| 2026-08-06 | $9,69 | 0,00 % | $9,71 | $9,90 | $9,62 | 871,30K |
| 2026-08-05 | $9,69 | -1,22 % | $9,88 | $9,99 | $9,66 | 942,70K |
| 2026-08-04 | $9,81 | -0,10 % | $9,72 | $9,95 | $9,47 | 1,80M |
| 2026-08-03 | $9,82 | -9,74 % | $10,70 | $10,79 | $9,77 | 1,14M |
| 2026-07-31 | $10,88 | -1,45 % | $11,21 | $11,38 | $10,68 | 1,03M |
| 2026-07-30 | $11,04 | -3,66 % | $10,66 | $11,38 | $10,48 | 1,54M |
| 2026-07-29 | $11,46 | +0,26 % | $11,71 | $11,72 | $11,45 | 893,90K |
| 2026-07-28 | $11,43 | -0,26 % | $11,45 | $11,68 | $11,30 | 688,30K |
| 2026-07-27 | $11,46 | -6,37 % | $11,90 | $11,90 | $11,44 | 762,00K |
| 2026-07-24 | $12,24 | +0,25 % | $12,18 | $12,32 | $11,95 | 1,03M |
| 2026-07-23 | $12,21 | +3,12 % | $12,11 | $12,39 | $11,89 | 1,02M |
| 2026-07-22 | $11,84 | +2,51 % | $11,72 | $11,96 | $11,72 | 486,70K |
| 2026-07-21 | $11,55 | +1,85 % | $11,51 | $11,71 | $11,44 | 614,20K |
| 2026-07-20 | $11,34 | -0,44 % | $11,42 | $11,55 | $11,32 | 708,80K |
| 2026-07-17 | $11,39 | +2,89 % | $11,20 | $11,49 | $10,88 | 842,00K |
| 2026-07-16 | $11,07 | +0,82 % | $10,97 | $11,20 | $10,95 | 544,30K |
| 2026-07-15 | $10,98 | -1,88 % | $11,09 | $11,17 | $10,77 | 532,70K |
| 2026-07-14 | $11,19 | -0,62 % | $11,36 | $11,48 | $11,06 | 714,60K |
| 2026-07-13 | $11,26 | +3,21 % | $11,10 | $11,47 | $11,09 | 659,00K |
| 2026-07-10 | $10,91 | +1,30 % | $10,82 | $10,99 | $10,69 | 412,10K |
| 2026-07-09 | $10,77 | -3,84 % | $11,25 | $11,25 | $10,72 | 555,00K |
| 2026-07-08 | $11,20 | +2,00 % | $11,18 | $11,38 | $11,10 | 706,70K |
| 2026-07-07 | $10,98 | +1,95 % | $10,84 | $11,01 | $10,70 | 782,10K |
| 2026-07-06 | $10,77 | +1,22 % | $10,49 | $10,79 | $10,44 | 571,50K |
| 2026-07-02 | $10,64 | 0,00 % | $10,66 | $11,27 | $10,56 | 939,80K |
| 2026-07-01 | $10,64 | -1,57 % | $10,87 | $11,00 | $10,57 | 624,10K |
| 2026-06-30 | $10,81 | +0,65 % | $10,88 | $11,03 | $10,72 | 816,90K |
| 2026-06-29 | $10,74 | -1,10 % | $10,90 | $10,90 | $10,65 | 664,40K |
| 2026-06-26 | $10,86 | +1,59 % | $10,64 | $10,87 | $10,57 | 2,31M |
| 2026-06-25 | $10,69 | -0,19 % | $10,65 | $10,90 | $10,53 | 949,00K |
| 2026-06-24 | $10,71 | -3,08 % | $10,90 | $11,00 | $10,60 | 886,30K |
| 2026-06-23 | $11,05 | -0,54 % | $11,01 | $11,18 | $10,95 | 582,30K |
| 2026-06-22 | $11,11 | -2,37 % | $11,39 | $11,45 | $10,99 | 753,50K |
| 2026-06-18 | $11,38 | -2,90 % | $11,54 | $11,61 | $11,21 | 859,60K |
| 2026-06-17 | $11,72 | -0,09 % | $11,63 | $11,97 | $11,59 | 603,10K |
| 2026-06-16 | $11,73 | -1,68 % | $11,88 | $12,02 | $11,58 | 849,00K |
| 2026-06-15 | $11,93 | -2,29 % | $11,84 | $12,00 | $11,68 | 671,40K |
| 2026-06-12 | $12,21 | +4,36 % | $11,66 | $12,23 | $11,66 | 594,80K |
| 2026-06-11 | $11,70 | -1,52 % | $12,07 | $12,18 | $11,66 | 747,20K |
| 2026-06-10 | $11,88 | -0,50 % | $11,90 | $12,13 | $11,64 | 808,20K |
| 2026-06-09 | $11,94 | -1,97 % | $12,19 | $12,31 | $11,54 | 1,00M |
| 2026-06-08 | $12,18 | -2,79 % | $12,63 | $12,64 | $12,18 | 598,30K |
| 2026-06-05 | $12,53 | -2,79 % | $13,06 | $13,18 | $12,36 | 790,40K |
| 2026-06-04 | $12,89 | +0,62 % | $12,73 | $13,08 | $12,51 | 1,63M |
| 2026-06-03 | $12,81 | -1,91 % | $13,07 | $13,35 | $12,74 | 1,50M |
| 2026-06-02 | $13,06 | +0,23 % | $13,10 | $13,25 | $13,03 | 591,30K |
| 2026-06-01 | $13,03 | +3,91 % | $12,77 | $13,07 | $12,68 | 902,90K |
| 2026-05-29 | $12,54 | -3,17 % | $12,90 | $12,97 | $12,37 | 1,70M |
| 2026-05-28 | $12,95 | +0,62 % | $13,06 | $13,44 | $12,86 | 697,10K |
| 2026-05-27 | $12,87 | -3,67 % | $13,07 | $13,38 | $12,66 | 830,40K |
| 2026-05-26 | $13,36 | +2,45 % | $13,18 | $13,65 | $12,99 | 748,50K |
| 2026-05-22 | $13,04 | +0,54 % | $13,13 | $13,13 | $12,79 | 772,90K |