LSI Industries Inc. LYTS
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$20,97+0,22 (+1,06 %)
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 | $20,86 | +0,53 % | $20,76 | $21,05 | $20,54 | 63,19K |
| 2026-09-30 | $20,75 | -0,38 % | $20,98 | $20,98 | $20,56 | 282,70K |
| 2026-09-29 | $20,83 | -0,62 % | $20,96 | $21,45 | $20,64 | 331,90K |
| 2026-09-28 | $20,96 | -0,62 % | $21,02 | $21,26 | $20,90 | 330,80K |
| 2026-09-25 | $21,09 | +0,72 % | $20,95 | $21,28 | $20,45 | 363,30K |
| 2026-09-24 | $20,94 | +3,46 % | $20,11 | $20,95 | $19,94 | 424,70K |
| 2026-09-23 | $20,24 | -1,56 % | $20,52 | $20,59 | $20,04 | 256,20K |
| 2026-09-22 | $20,56 | -0,63 % | $20,75 | $20,95 | $20,30 | 339,90K |
| 2026-09-21 | $20,69 | +1,67 % | $20,56 | $20,75 | $20,01 | 458,10K |
| 2026-09-18 | $20,35 | +0,25 % | $20,36 | $20,50 | $19,90 | 866,70K |
| 2026-09-17 | $20,30 | -0,15 % | $20,68 | $20,68 | $20,09 | 587,00K |
| 2026-09-16 | $20,33 | +1,25 % | $20,25 | $20,42 | $19,99 | 452,50K |
| 2026-09-15 | $20,08 | +0,40 % | $19,90 | $20,10 | $19,52 | 364,40K |
| 2026-09-14 | $20,00 | -0,15 % | $19,95 | $20,13 | $19,56 | 397,90K |
| 2026-09-11 | $20,03 | +2,25 % | $19,88 | $20,22 | $19,81 | 338,30K |
| 2026-09-10 | $19,59 | -0,05 % | $19,22 | $19,72 | $19,22 | 411,90K |
| 2026-09-09 | $19,60 | +0,15 % | $19,40 | $19,65 | $19,11 | 521,50K |
| 2026-09-08 | $19,57 | -3,26 % | $20,23 | $20,47 | $19,52 | 256,60K |
| 2026-09-04 | $20,23 | +0,60 % | $20,22 | $20,93 | $20,09 | 366,50K |
| 2026-09-03 | $20,11 | +1,00 % | $19,95 | $20,31 | $19,50 | 419,50K |
| 2026-09-02 | $19,91 | +1,48 % | $19,84 | $20,18 | $19,58 | 587,00K |
| 2026-09-01 | $19,62 | +0,15 % | $19,41 | $19,90 | $19,23 | 436,10K |
| 2026-08-31 | $19,59 | -0,61 % | $19,67 | $19,96 | $19,28 | 423,80K |
| 2026-08-28 | $19,71 | -2,28 % | $20,10 | $20,28 | $19,68 | 292,90K |
| 2026-08-27 | $20,17 | -0,49 % | $20,26 | $20,51 | $19,80 | 444,00K |
| 2026-08-26 | $20,27 | -1,84 % | $20,67 | $20,67 | $20,16 | 495,70K |
| 2026-08-25 | $20,65 | +5,41 % | $20,23 | $20,90 | $20,23 | 726,60K |
| 2026-08-24 | $19,59 | -3,69 % | $20,13 | $20,45 | $19,53 | 843,60K |
| 2026-08-21 | $20,34 | -1,36 % | $20,60 | $21,20 | $19,61 | 1,07M |
| 2026-08-20 | $20,62 | -14,30 % | $22,74 | $23,00 | $20,03 | 1,31M |
| 2026-08-19 | $24,06 | -0,29 % | $24,41 | $24,56 | $23,89 | 267,90K |
| 2026-08-18 | $24,13 | -2,51 % | $24,49 | $24,66 | $23,84 | 252,00K |
| 2026-08-17 | $24,75 | -0,44 % | $24,86 | $24,93 | $24,27 | 205,90K |
| 2026-08-14 | $24,86 | +0,08 % | $24,74 | $25,37 | $24,65 | 153,20K |
| 2026-08-13 | $24,84 | +2,52 % | $24,47 | $24,92 | $24,03 | 323,10K |
| 2026-08-12 | $24,23 | -1,90 % | $25,00 | $25,39 | $24,20 | 501,90K |
| 2026-08-11 | $24,70 | -0,28 % | $24,98 | $25,41 | $24,58 | 269,00K |
| 2026-08-10 | $24,77 | -1,59 % | $25,13 | $25,20 | $24,71 | 173,60K |
| 2026-08-07 | $25,17 | +1,25 % | $24,98 | $25,32 | $24,74 | 138,20K |
| 2026-08-06 | $24,86 | -0,56 % | $25,04 | $25,44 | $24,72 | 216,90K |
| 2026-08-05 | $25,00 | +1,09 % | $24,67 | $25,25 | $24,33 | 228,60K |
| 2026-08-04 | $24,73 | +2,53 % | $24,45 | $24,90 | $24,45 | 274,20K |
| 2026-08-03 | $24,12 | +3,12 % | $23,70 | $24,26 | $23,65 | 248,50K |
| 2026-07-31 | $23,39 | +0,82 % | $23,42 | $23,48 | $22,86 | 219,20K |
| 2026-07-30 | $23,20 | +2,07 % | $23,04 | $23,31 | $22,22 | 172,20K |
| 2026-07-29 | $22,73 | -5,17 % | $23,74 | $23,74 | $22,52 | 282,20K |
| 2026-07-28 | $23,97 | +3,10 % | $23,34 | $24,05 | $22,85 | 245,10K |
| 2026-07-27 | $23,25 | +0,09 % | $23,39 | $23,41 | $22,74 | 199,30K |
| 2026-07-24 | $23,23 | -0,81 % | $23,68 | $23,68 | $22,84 | 277,60K |
| 2026-07-23 | $23,42 | -1,68 % | $23,48 | $23,77 | $23,22 | 218,60K |
| 2026-07-22 | $23,82 | +0,13 % | $23,76 | $24,11 | $23,64 | 200,30K |
| 2026-07-21 | $23,79 | +1,71 % | $23,54 | $23,90 | $23,01 | 164,50K |
| 2026-07-20 | $23,39 | -2,26 % | $23,90 | $24,71 | $23,39 | 279,10K |
| 2026-07-17 | $23,93 | -1,52 % | $23,90 | $24,41 | $23,69 | 252,10K |
| 2026-07-16 | $24,30 | +0,87 % | $23,92 | $24,39 | $23,90 | 212,60K |
| 2026-07-15 | $24,09 | +0,67 % | $23,94 | $24,31 | $23,66 | 344,00K |
| 2026-07-14 | $23,93 | +0,76 % | $23,95 | $24,19 | $23,50 | 169,30K |
| 2026-07-13 | $23,75 | -1,70 % | $24,41 | $24,49 | $23,69 | 281,90K |
| 2026-07-10 | $24,16 | -0,98 % | $24,40 | $24,57 | $24,15 | 208,70K |
| 2026-07-09 | $24,40 | -1,65 % | $24,99 | $25,16 | $24,27 | 211,80K |
| 2026-07-08 | $24,81 | -0,40 % | $24,57 | $24,99 | $24,39 | 204,50K |
| 2026-07-07 | $24,91 | -2,96 % | $25,59 | $25,60 | $24,37 | 251,00K |
| 2026-07-06 | $25,67 | +0,31 % | $25,59 | $26,17 | $25,48 | 199,40K |
| 2026-07-02 | $25,59 | -3,03 % | $26,39 | $26,71 | $25,15 | 255,70K |
| 2026-07-01 | $26,39 | -0,71 % | $26,57 | $26,80 | $26,15 | 343,80K |
| 2026-06-30 | $26,58 | +0,11 % | $26,66 | $27,04 | $26,44 | 395,60K |
| 2026-06-29 | $26,55 | -0,04 % | $26,42 | $26,76 | $26,23 | 322,90K |
| 2026-06-26 | $26,56 | -0,90 % | $26,63 | $27,07 | $24,50 | 1,50M |
| 2026-06-25 | $26,80 | +3,12 % | $26,51 | $27,36 | $26,43 | 373,40K |
| 2026-06-24 | $25,99 | +1,68 % | $25,69 | $26,42 | $25,41 | 250,50K |
| 2026-06-23 | $25,56 | -1,84 % | $26,04 | $26,17 | $25,40 | 316,30K |
| 2026-06-22 | $26,04 | -2,11 % | $26,56 | $27,00 | $26,01 | 266,80K |
| 2026-06-18 | $26,60 | +4,93 % | $25,81 | $26,69 | $25,54 | 910,50K |
| 2026-06-17 | $25,35 | +1,60 % | $24,95 | $25,92 | $24,95 | 446,70K |
| 2026-06-16 | $24,95 | -0,99 % | $25,21 | $25,60 | $24,52 | 251,80K |
| 2026-06-15 | $25,20 | -1,49 % | $25,97 | $26,48 | $25,07 | 314,90K |
| 2026-06-12 | $25,58 | -0,78 % | $25,90 | $26,56 | $25,48 | 1,03M |
| 2026-06-11 | $25,78 | +4,67 % | $24,89 | $26,02 | $24,58 | 724,80K |
| 2026-06-10 | $24,63 | +0,41 % | $24,44 | $24,95 | $24,31 | 696,00K |
| 2026-06-09 | $24,53 | +4,61 % | $23,95 | $24,82 | $23,89 | 626,00K |
| 2026-06-08 | $23,45 | +3,99 % | $22,88 | $23,55 | $22,65 | 399,80K |
| 2026-06-05 | $22,55 | -2,55 % | $23,06 | $23,44 | $21,97 | 595,00K |
| 2026-06-04 | $23,14 | +1,31 % | $23,09 | $23,37 | $22,78 | 692,50K |
| 2026-06-03 | $22,84 | -5,19 % | $24,08 | $24,08 | $22,50 | 838,90K |
| 2026-06-02 | $24,09 | -0,04 % | $24,11 | $24,65 | $23,89 | 567,00K |
| 2026-06-01 | $24,10 | -0,54 % | $24,00 | $24,24 | $23,52 | 564,20K |
| 2026-05-29 | $24,23 | -0,41 % | $24,28 | $24,58 | $24,06 | 644,80K |
| 2026-05-28 | $24,33 | -1,66 % | $24,47 | $24,74 | $23,96 | 617,70K |
| 2026-05-27 | $24,74 | +2,49 % | $24,30 | $24,80 | $24,08 | 314,20K |
| 2026-05-26 | $24,14 | +3,78 % | $23,57 | $24,27 | $23,42 | 328,30K |