La-Z-Boy Incorporated LZB
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$29,51-0,14 (-0,46 %)
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 | $29,59 | -0,17 % | $29,68 | $29,80 | $28,79 | 298,23K |
| 2026-09-30 | $29,64 | -0,13 % | $29,95 | $30,25 | $29,64 | 677,90K |
| 2026-09-29 | $29,68 | -0,50 % | $29,92 | $29,95 | $29,47 | 611,10K |
| 2026-09-28 | $29,83 | -0,17 % | $29,65 | $29,86 | $28,92 | 634,50K |
| 2026-09-25 | $29,88 | -0,10 % | $30,09 | $30,32 | $29,65 | 645,60K |
| 2026-09-24 | $29,91 | -0,33 % | $30,05 | $30,15 | $29,32 | 845,40K |
| 2026-09-23 | $30,01 | -2,12 % | $30,38 | $30,49 | $29,94 | 654,60K |
| 2026-09-22 | $30,66 | +3,23 % | $30,19 | $30,85 | $29,98 | 1,06M |
| 2026-09-21 | $29,70 | -0,47 % | $29,74 | $29,86 | $29,09 | 861,90K |
| 2026-09-18 | $29,84 | +0,88 % | $29,45 | $29,86 | $29,19 | 2,18M |
| 2026-09-17 | $29,58 | -1,99 % | $30,63 | $30,63 | $29,53 | 706,30K |
| 2026-09-16 | $30,18 | -0,46 % | $30,74 | $30,96 | $29,83 | 770,70K |
| 2026-09-15 | $30,32 | -2,10 % | $30,60 | $30,78 | $30,29 | 716,10K |
| 2026-09-14 | $30,97 | +1,08 % | $30,70 | $31,07 | $30,35 | 583,10K |
| 2026-09-11 | $30,64 | -0,71 % | $31,15 | $31,36 | $30,45 | 590,20K |
| 2026-09-10 | $30,86 | -1,63 % | $31,28 | $31,42 | $30,66 | 770,30K |
| 2026-09-09 | $31,37 | -0,95 % | $31,37 | $31,69 | $31,35 | 637,00K |
| 2026-09-08 | $31,67 | -3,33 % | $32,47 | $32,61 | $31,55 | 702,00K |
| 2026-09-04 | $32,76 | +2,57 % | $32,06 | $33,04 | $32,03 | 773,80K |
| 2026-09-03 | $31,94 | +0,03 % | $32,13 | $32,51 | $31,64 | 933,70K |
| 2026-09-02 | $31,93 | +2,05 % | $31,64 | $32,49 | $31,64 | 816,30K |
| 2026-09-01 | $31,29 | -1,11 % | $31,50 | $31,93 | $31,22 | 868,30K |
| 2026-08-31 | $31,64 | -2,86 % | $32,44 | $32,55 | $31,53 | 787,30K |
| 2026-08-28 | $32,57 | -0,49 % | $32,81 | $33,20 | $32,48 | 719,50K |
| 2026-08-27 | $32,73 | +1,21 % | $31,99 | $33,28 | $31,99 | 739,20K |
| 2026-08-26 | $32,34 | +0,90 % | $32,30 | $32,59 | $31,97 | 732,40K |
| 2026-08-25 | $32,05 | -0,22 % | $32,33 | $32,47 | $31,79 | 716,80K |
| 2026-08-24 | $32,12 | -4,72 % | $33,55 | $34,04 | $32,07 | 1,06M |
| 2026-08-21 | $33,71 | +0,18 % | $33,63 | $34,26 | $33,29 | 1,03M |
| 2026-08-20 | $33,65 | -0,77 % | $33,61 | $34,61 | $33,12 | 1,07M |
| 2026-08-19 | $33,91 | -16,95 % | $33,70 | $36,52 | $33,23 | 2,85M |
| 2026-08-18 | $40,83 | -1,66 % | $41,45 | $42,09 | $40,83 | 906,80K |
| 2026-08-17 | $41,52 | -0,79 % | $41,22 | $41,66 | $41,03 | 425,40K |
| 2026-08-14 | $41,85 | +0,31 % | $41,56 | $41,93 | $41,20 | 359,80K |
| 2026-08-13 | $41,72 | +1,61 % | $41,54 | $42,13 | $41,06 | 351,60K |
| 2026-08-12 | $41,06 | -1,16 % | $41,68 | $41,80 | $40,79 | 283,50K |
| 2026-08-11 | $41,54 | +0,34 % | $41,39 | $41,94 | $41,11 | 366,10K |
| 2026-08-10 | $41,40 | -1,76 % | $41,60 | $42,45 | $41,21 | 524,90K |
| 2026-08-07 | $42,14 | +3,69 % | $40,76 | $42,19 | $40,76 | 467,80K |
| 2026-08-06 | $40,64 | -1,95 % | $41,80 | $41,80 | $40,63 | 262,50K |
| 2026-08-05 | $41,45 | -0,67 % | $41,59 | $42,07 | $41,41 | 344,30K |
| 2026-08-04 | $41,73 | +1,78 % | $41,27 | $41,97 | $41,11 | 342,00K |
| 2026-08-03 | $41,00 | +4,11 % | $40,03 | $41,29 | $40,03 | 368,70K |
| 2026-07-31 | $39,38 | -1,87 % | $39,72 | $40,14 | $39,32 | 326,70K |
| 2026-07-30 | $40,13 | -1,95 % | $41,24 | $41,24 | $40,06 | 237,70K |
| 2026-07-29 | $40,93 | -0,90 % | $40,99 | $41,28 | $40,39 | 357,50K |
| 2026-07-28 | $41,30 | +2,28 % | $40,88 | $41,97 | $40,27 | 300,60K |
| 2026-07-27 | $40,38 | +1,76 % | $40,12 | $40,86 | $40,01 | 267,80K |
| 2026-07-24 | $39,68 | +2,16 % | $38,98 | $39,79 | $38,84 | 357,00K |
| 2026-07-23 | $38,84 | -1,17 % | $38,76 | $39,01 | $38,16 | 699,10K |
| 2026-07-22 | $39,30 | +0,20 % | $39,40 | $39,59 | $38,94 | 289,50K |
| 2026-07-21 | $39,22 | -1,75 % | $40,16 | $40,43 | $39,04 | 336,60K |
| 2026-07-20 | $39,92 | +0,13 % | $40,08 | $40,25 | $39,33 | 325,90K |
| 2026-07-17 | $39,87 | -1,70 % | $40,24 | $40,91 | $39,80 | 349,10K |
| 2026-07-16 | $40,56 | +1,58 % | $40,11 | $41,17 | $40,11 | 363,00K |
| 2026-07-15 | $39,93 | +3,50 % | $38,52 | $40,23 | $38,52 | 401,20K |
| 2026-07-14 | $38,58 | -0,49 % | $38,84 | $38,94 | $38,14 | 347,50K |
| 2026-07-13 | $38,77 | -1,05 % | $39,25 | $39,46 | $38,65 | 417,90K |
| 2026-07-10 | $39,18 | -0,33 % | $39,33 | $39,96 | $39,15 | 332,40K |
| 2026-07-09 | $39,31 | +2,32 % | $38,50 | $39,65 | $38,21 | 522,70K |
| 2026-07-08 | $38,42 | -1,71 % | $38,60 | $38,65 | $37,63 | 454,40K |
| 2026-07-07 | $39,09 | -0,79 % | $39,16 | $39,62 | $38,84 | 396,10K |
| 2026-07-06 | $39,40 | -1,28 % | $40,21 | $40,22 | $38,92 | 351,90K |
| 2026-07-02 | $39,91 | +0,35 % | $39,86 | $40,10 | $39,26 | 323,40K |
| 2026-07-01 | $39,77 | -0,87 % | $39,95 | $40,25 | $39,15 | 587,90K |
| 2026-06-30 | $40,12 | +0,43 % | $39,35 | $40,39 | $39,09 | 514,50K |
| 2026-06-29 | $39,95 | -2,44 % | $41,17 | $41,17 | $39,70 | 571,20K |
| 2026-06-26 | $40,95 | +0,37 % | $40,54 | $41,41 | $40,37 | 2,57M |
| 2026-06-25 | $40,80 | -2,51 % | $41,54 | $42,08 | $40,59 | 708,00K |
| 2026-06-24 | $41,85 | +3,85 % | $40,58 | $42,34 | $40,58 | 790,20K |
| 2026-06-23 | $40,30 | +0,78 % | $39,99 | $40,31 | $39,61 | 778,40K |
| 2026-06-22 | $39,99 | +0,83 % | $39,62 | $40,85 | $39,36 | 882,40K |
| 2026-06-18 | $39,66 | -1,44 % | $40,30 | $41,43 | $39,32 | 1,97M |
| 2026-06-17 | $40,24 | +14,77 % | $42,18 | $44,90 | $39,92 | 2,87M |
| 2026-06-16 | $35,06 | -7,20 % | $37,99 | $38,36 | $35,06 | 1,39M |
| 2026-06-15 | $37,78 | -1,84 % | $38,86 | $39,30 | $37,76 | 458,10K |
| 2026-06-12 | $38,49 | -1,28 % | $39,09 | $39,16 | $38,37 | 344,60K |
| 2026-06-11 | $38,99 | +4,36 % | $37,50 | $39,07 | $37,40 | 357,40K |
| 2026-06-10 | $37,36 | +0,08 % | $37,54 | $37,90 | $37,08 | 363,00K |
| 2026-06-09 | $37,33 | +3,04 % | $36,62 | $37,67 | $36,62 | 319,30K |
| 2026-06-08 | $36,23 | -0,28 % | $36,42 | $36,74 | $36,05 | 359,80K |
| 2026-06-05 | $36,33 | -0,33 % | $36,24 | $36,73 | $36,21 | 327,00K |
| 2026-06-04 | $36,45 | +0,50 % | $36,97 | $37,04 | $36,30 | 328,90K |
| 2026-06-03 | $36,27 | -0,44 % | $35,97 | $36,51 | $35,88 | 413,20K |
| 2026-06-02 | $36,43 | -2,54 % | $36,79 | $37,61 | $36,43 | 449,20K |
| 2026-06-01 | $37,38 | -0,53 % | $37,31 | $38,37 | $36,99 | 360,20K |
| 2026-05-29 | $37,58 | -1,49 % | $37,99 | $38,24 | $37,35 | 388,20K |
| 2026-05-28 | $38,15 | +1,54 % | $37,61 | $38,44 | $37,06 | 381,80K |
| 2026-05-27 | $37,57 | +0,78 % | $37,49 | $38,36 | $37,33 | 283,50K |
| 2026-05-26 | $37,28 | +1,72 % | $37,01 | $37,46 | $36,63 | 343,20K |