Scarica l'app Stockscreener
5.78
4.90%
0.27
Dopo l'orario di chiusura:
6.17
0.39
+6.75%
Storico Dei Prezzi Delle Azioni Di LANXESS AG USP/ADR (LNXSY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-08 | $5.80 | $5.78 | $0.02 | 3,710.0 | +4.28% |
| 2025-08-06 | $5.57 | $5.54 | $0.027 | 700.0 | -0.31% |
| 2025-08-05 | $5.56 | $5.50 | $0.06 | 1,701.0 | +0.39% |
| 2025-08-04 | $5.54 | $5.48 | $0.0582 | 1,715.0 | +0.51% |
| 2025-08-01 | $5.51 | $5.51 | $0.00 | 503.0 | -0.63% |
| 2025-07-31 | $5.54 | $5.50 | $0.045 | 3,145.0 | -3.73% |
| 2025-07-30 | $5.76 | $5.51 | $0.255 | 3,785.0 | +1.23% |
| 2025-07-29 | $5.83 | $5.69 | $0.14 | 1,700.0 | -4.21% |
| 2025-07-28 | $6.00 | $5.77 | $0.231 | 662.0 | -1.00% |
| 2025-07-24 | $6.00 | $6.00 | $0.00 | 120.0 | -0.50% |
| 2025-07-23 | $6.06 | $6.03 | $0.03 | 2,704.0 | +2.73% |
| 2025-07-22 | $5.87 | $5.62 | $0.248 | 675.0 | -2.41% |
| 2025-07-18 | $6.01 | $6.01 | $0.00 | 772.0 | +6.46% |
| 2025-07-16 | $5.80 | $5.64 | $0.16 | 1,995.0 | -6.84% |
| 2025-07-15 | $6.07 | $5.80 | $0.265 | 3,065.0 | -2.80% |
| 2025-07-14 | $6.24 | $6.24 | $0.00 | 101.0 | +1.88% |
| 2025-07-11 | $6.20 | $6.12 | $0.075 | 1,067.0 | -2.78% |
LANXESS AG USP/ADR Stock (LNXSY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni LANXESS AG USP/ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LNXSY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni LANXESS AG USP/ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
LANXESS AG USP/ADR Storia dei prezzi delle azioni (LNXSY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $5.80 | $5.48 | $0.32 | 12,039.0 | +4.24% |
| 2025-07 | $6.30 | $5.50 | $0.80 | 42,884.0 | -9.98% |
| 2025-06 | $6.43 | $5.48 | $0.95 | 155,289.0 | +0.98% |
| 2025-05 | $6.77 | $5.60 | $1.17 | 331,456.0 | +5.17% |
| 2025-04 | $5.80 | $4.86 | $0.94 | 25,034.0 | -3.33% |
| 2025-03 | $7.39 | $6.00 | $1.39 | 15,102.0 | +0.00% |
| 2025-02 | $6.61 | $5.66 | $0.95 | 34,428.0 | +14.29% |
| 2025-01 | $5.50 | $4.75 | $0.75 | 174,423.0 | +9.38% |
LANXESS AG USP/ADR Storia dei prezzi delle azioni (LNXSY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $5.69 | $4.80 | $0.89 | 8,402.0 | -14.82% |
| 2024-11 | $5.63 | $5.63 | $0.00 | 201.0 | +3.97% |
| 2024-10 | $6.52 | $5.42 | $1.10 | 8,576.0 | -15.44% |
| 2024-09 | $6.41 | $6.14 | $0.27 | 1,509.0 | +31.35% |
| 2024-08 | $4.88 | $4.70 | $0.18 | 1,411.0 | +2.09% |
| 2024-07 | $5.17 | $4.78 | $0.39 | 1,959.0 | -6.64% |
| 2024-06 | $5.12 | $4.72 | $0.40 | 2,333.0 | -0.19% |
| 2024-05 | $5.90 | $5.13 | $0.77 | 100,670.0 | -5.35% |
| 2024-04 | $6.30 | $5.42 | $0.88 | 10,458.0 | +2.90% |
| 2024-03 | $5.27 | $4.71 | $0.5575 | 4,479.0 | -9.02% |
| 2024-01 | $5.79 | $5.33 | $0.46 | 807.0 | -7.51% |
LANXESS AG USP/ADR Storia dei prezzi delle azioni (LNXSY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $6.65 | $5.26 | $1.39 | 13,183.0 | +42.92% |
| 2023-10 | $4.80 | $4.38 | $0.42 | 10,230.0 | -22.20% |
| 2023-09 | $5.95 | $5.58 | $0.37 | 5,880.0 | -15.97% |
| 2023-07 | $6.70 | $6.51 | $0.19 | 1,867.0 | +10.20% |
| 2023-06 | $6.20 | $6.08 | $0.12 | 2,182.0 | -23.71% |
| 2023-05 | $8.20 | $7.62 | $0.58 | 1,408.0 | +0.63% |
| 2023-04 | $7.92 | $7.43 | $0.49 | 1,732.0 | +2.06% |
| 2023-03 | $8.07 | $7.08 | $0.99 | 5,818.0 | -19.17% |
| 2023-01 | $9.70 | $8.92 | $0.78 | 4,034.0 | +16.22% |
0.00%
0.89%
Capitalizzazione:
|
Volume (24 ore):