Holen Sie sich die Stockscreener-App
14.32
0.14%
-0.02
Handel nachbörslich:
14.32
Luxfer Holdings Plc-Aktien (LXFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $14.52 | $14.18 | $0.3362 | 96,011.0 | -0.14% |
| 2024-11-15 | $14.77 | $14.32 | $0.45 | 100,459.0 | -2.12% |
| 2024-11-14 | $14.90 | $14.56 | $0.34 | 98,515.0 | -1.61% |
| 2024-11-13 | $15.21 | $14.85 | $0.365 | 153,354.0 | +0.34% |
| 2024-11-12 | $15.37 | $14.61 | $0.76 | 202,912.0 | -1.00% |
| 2024-11-11 | $14.99 | $14.51 | $0.48 | 169,406.0 | +3.67% |
| 2024-11-08 | $14.82 | $14.39 | $0.43 | 145,476.0 | -1.36% |
| 2024-11-07 | $15.21 | $14.63 | $0.575 | 164,208.0 | -2.07% |
| 2024-11-06 | $15.64 | $14.76 | $0.88 | 457,566.0 | +3.46% |
| 2024-11-05 | $14.56 | $14.13 | $0.43 | 432,387.0 | +1.19% |
| 2024-11-04 | $14.64 | $14.23 | $0.41 | 183,708.0 | +0.00% |
| 2024-11-01 | $14.71 | $14.21 | $0.50 | 273,668.0 | -0.42% |
| 2024-10-31 | $14.86 | $14.18 | $0.68 | 580,063.0 | -1.58% |
| 2024-10-30 | $15.15 | $13.65 | $1.50 | 708,818.0 | +14.43% |
| 2024-10-29 | $12.77 | $12.53 | $0.24 | 98,488.0 | -0.86% |
| 2024-10-28 | $12.91 | $12.50 | $0.41 | 202,151.0 | +4.05% |
| 2024-10-25 | $12.51 | $12.20 | $0.3067 | 71,431.0 | +0.57% |
| 2024-10-24 | $12.46 | $12.18 | $0.2787 | 97,221.0 | -0.32% |
| 2024-10-23 | $12.65 | $12.18 | $0.47 | 118,724.0 | -3.07% |
| 2024-10-22 | $12.85 | $12.67 | $0.18 | 79,808.0 | -0.93% |
| 2024-10-21 | $13.15 | $12.78 | $0.37 | 105,049.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $15.64 | $14.13 | $1.51 | 2,573,681.0 | -0.28% |
| 2024-10 | $15.15 | $12.18 | $2.97 | 3,749,820.0 | +10.89% |
| 2024-09 | $13.05 | $10.54 | $2.51 | 2,546,044.0 | +15.42% |
| 2024-08 | $13.29 | $10.06 | $3.23 | 2,245,299.0 | -13.29% |
| 2024-07 | $13.52 | $11.16 | $2.36 | 2,534,361.0 | +11.65% |
| 2024-06 | $12.45 | $10.84 | $1.61 | 2,277,310.0 | -5.93% |
| 2024-05 | $12.94 | $10.27 | $2.67 | 2,905,283.0 | +27.93% |
| 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% |
0.56%
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):