Luxfer Holdings PLC LXFR
NYSE · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$17,24-0,03 (-%0,17)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,24 | -%0,17 | $17,28 | $17,28 | $17,24 | 348,60K |
| 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 |