Holen Sie sich die Stockscreener-App
12.05
3.75%
-0.47
Luxfer Holdings PLC-Aktien (LXFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $12.70 | $11.98 | $0.72 | 165,544.0 | -3.75% |
| 2024-05-16 | $12.57 | $12.29 | $0.285 | 139,347.0 | +0.89% |
| 2024-05-15 | $12.94 | $12.29 | $0.65 | 134,586.0 | +2.14% |
| 2024-05-14 | $12.15 | $11.79 | $0.36 | 75,369.0 | +3.49% |
| 2024-05-13 | $11.83 | $11.66 | $0.17 | 102,943.0 | +1.21% |
| 2024-05-10 | $11.74 | $11.48 | $0.265 | 135,881.0 | -0.17% |
| 2024-05-09 | $11.70 | $11.37 | $0.33 | 98,238.0 | +1.13% |
| 2024-05-08 | $11.55 | $11.18 | $0.37 | 98,928.0 | +1.32% |
| 2024-05-07 | $11.69 | $11.33 | $0.3599 | 100,769.0 | -2.41% |
| 2024-05-06 | $11.97 | $11.46 | $0.51 | 214,272.0 | -0.68% |
| 2024-05-03 | $11.77 | $11.08 | $0.69 | 225,329.0 | +5.69% |
| 2024-05-02 | $11.09 | $10.54 | $0.55 | 176,178.0 | +4.63% |
| 2024-05-01 | $11.17 | $10.27 | $0.905 | 205,156.0 | +9.87% |
| 2024-04-30 | $9.86 | $9.62 | $0.24 | 155,731.0 | -3.12% |
| 2024-04-29 | $10.01 | $9.80 | $0.21 | 114,579.0 | +2.16% |
| 2024-04-26 | $9.87 | $9.58 | $0.2851 | 92,795.0 | +1.46% |
| 2024-04-25 | $9.64 | $9.38 | $0.26 | 94,784.0 | -0.93% |
| 2024-04-24 | $9.77 | $9.51 | $0.26 | 87,253.0 | -1.12% |
| 2024-04-23 | $9.92 | $9.75 | $0.17 | 104,120.0 | +0.00% |
| 2024-04-22 | $10.06 | $9.68 | $0.38 | 148,940.0 | +0.10% |
| 2024-04-19 | $9.79 | $9.26 | $0.53 | 115,155.0 | +4.15% |
| 2024-04-18 | $9.99 | $9.37 | $0.62 | 117,838.0 | -6.10% |
Luxfer Holdings PLC-Aktien (LXFR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Luxfer Holdings PLC-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LXFR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Luxfer Holdings PLC-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Luxfer Holdings PLC-Aktien (LXFR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $12.94 | $10.27 | $2.67 | 2,038,084.0 | +25.13% |
| 2024-04 | $10.51 | $9.26 | $1.25 | 2,677,680.0 | -7.14% |
| 2024-03 | $11.27 | $9.71 | $1.56 | 5,227,583.0 | +4.54% |
| 2024-02 | $10.10 | $7.55 | $2.55 | 3,520,682.0 | +20.53% |
| 2024-01 | $9.11 | $7.88 | $1.23 | 4,810,705.0 | -7.94% |
Luxfer Holdings PLC-Aktien (LXFR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.83 | $8.25 | $1.58 | 5,788,842.0 | +8.36% |
| 2023-11 | $8.90 | $7.91 | $0.99 | 6,671,166.0 | -0.24% |
| 2023-10 | $13.49 | $8.10 | $5.39 | 5,807,760.0 | -36.63% |
| 2023-09 | $13.10 | $11.56 | $1.54 | 2,947,689.0 | +8.48% |
| 2023-08 | $12.77 | $11.27 | $1.50 | 4,677,560.0 | -4.98% |
| 2023-07 | $14.31 | $12.42 | $1.89 | 3,017,036.0 | -11.03% |
| 2023-06 | $16.58 | $14.19 | $2.39 | 2,562,730.0 | -0.91% |
| 2023-05 | $15.90 | $13.87 | $2.03 | 2,954,257.0 | -5.84% |
| 2023-04 | $17.15 | $14.49 | $2.65 | 1,814,439.0 | -9.76% |
| 2023-03 | $16.93 | $14.97 | $1.96 | 2,986,134.0 | +1.99% |
| 2023-02 | $17.83 | $16.22 | $1.61 | 1,324,334.0 | +0.12% |
| 2023-01 | $16.56 | $13.75 | $2.81 | 1,415,437.0 | +20.63% |
Luxfer Holdings PLC-Aktien (LXFR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $15.03 | $12.71 | $2.32 | 2,112,888.0 | -6.41% |
| 2022-11 | $15.78 | $13.68 | $2.10 | 1,383,791.0 | +1.31% |
| 2022-10 | $16.45 | $14.13 | $2.32 | 1,226,872.0 | -0.21% |
| 2022-09 | $16.54 | $14.09 | $2.45 | 1,564,254.0 | -11.85% |
| 2022-08 | $17.10 | $16.01 | $1.09 | 1,522,657.0 | +0.67% |
| 2022-07 | $16.65 | $14.26 | $2.39 | 2,994,135.0 | +8.07% |
| 2022-06 | $17.12 | $14.40 | $2.72 | 3,316,194.0 | -9.46% |
| 2022-05 | $17.01 | $14.70 | $2.31 | 2,059,030.0 | +3.47% |
| 2022-04 | $17.71 | $15.92 | $1.79 | 2,044,237.0 | -3.93% |
| 2022-03 | $20.13 | $16.73 | $3.40 | 5,697,918.0 | -3.56% |
| 2022-02 | $17.67 | $15.34 | $2.33 | 2,428,823.0 | +1.99% |
| 2022-01 | $20.20 | $15.55 | $4.64 | 1,372,368.0 | -11.55% |
0.50%
0.45%
Kapitalisierung:
|
Volumen (24h):