LCI Industries (LCII)

LCII
🏛️ Vereinigte Staaten →
93.75
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:34 98.24 98.24 98.24 98.24 4.1K
09:35 98.16 98.16 98.16 98.16 0.1K
09:36 98.16 98.16 98.16 98.16 0.6K
09:39 98.16 98.16 98.16 98.16 0.3K
09:43 98.28 98.28 98.28 98.28 0.5K
09:46 98.23 98.23 98.23 98.23 0.9K
09:52 98.50 98.50 98.50 98.50 0.4K
09:53 98.55 98.55 98.55 98.55 0.4K
09:54 98.67 98.67 98.67 98.67 2.4K
09:57 98.50 98.51 98.50 98.51 0.8K
09:59 98.62 98.62 98.57 98.57 1.0K
10:01 98.65 98.65 98.65 98.65 0.2K
10:04 98.60 98.60 98.30 98.30 0.7K
10:06 98.27 98.27 98.27 98.27 1.8K
10:10 98.60 98.60 98.60 98.60 0.2K
10:11 98.46 98.46 98.46 98.46 0.9K
10:15 98.28 98.28 98.28 98.28 0.6K
10:18 98.30 98.30 98.30 98.30 1.3K
10:25 98.21 98.21 98.21 98.21 4.0K
10:38 98.10 98.10 98.10 98.10 0.3K
10:39 98.14 98.14 98.14 98.14 1.0K
10:40 98.27 98.27 98.27 98.27 0.5K
10:43 98.22 98.28 98.14 98.28 2.4K
10:47 98.22 98.22 98.22 98.22 0.3K
10:49 98.28 98.28 98.28 98.28 1.0K
10:55 98.27 98.27 98.27 98.27 2.0K
10:58 98.13 98.13 98.13 98.13 1.7K
11:01 97.89 97.89 97.89 97.89 1.7K
11:05 97.91 97.91 97.91 97.91 1.3K
11:15 97.68 97.68 97.68 97.68 0.3K
11:16 97.56 97.56 97.56 97.56 0.7K
11:18 97.72 97.72 97.72 97.72 1.0K
11:23 97.62 97.62 97.62 97.62 0.1K
11:24 97.64 97.64 97.64 97.64 1.1K
11:41 97.39 97.39 97.39 97.39 0.6K
11:44 97.30 97.30 97.30 97.30 0.4K
11:46 97.27 97.27 97.27 97.27 2.0K
11:56 97.35 97.35 97.35 97.35 0.7K
12:05 97.34 97.34 97.34 97.34 1.0K
12:06 97.32 97.32 97.32 97.32 0.6K
12:08 97.17 97.17 97.17 97.17 2.1K
12:22 97.08 97.08 97.08 97.08 0.9K
12:28 97.01 97.01 97.01 97.01 1.0K
12:33 97.06 97.06 97.06 97.06 0.3K
12:35 97.11 97.11 97.11 97.11 0.8K
12:37 96.98 96.98 96.97 96.97 1.3K
12:41 97.03 97.03 97.03 97.03 0.6K
12:44 97.02 97.02 97.02 97.02 0.3K
12:48 97.05 97.05 97.05 97.05 0.2K
12:49 97.26 97.26 97.26 97.26 0.4K
12:51 97.14 97.14 97.14 97.14 0.4K
12:55 97.24 97.28 97.24 97.28 0.8K
12:58 97.30 97.30 97.23 97.23 1.0K
13:02 97.03 97.03 97.03 97.03 0.2K
13:05 97.00 97.00 97.00 97.00 0.4K
13:09 96.93 96.93 96.93 96.93 0.6K
13:13 96.90 96.90 96.90 96.90 0.5K
13:16 96.94 96.94 96.94 96.94 0.3K
13:19 96.87 96.87 96.87 96.87 0.5K
13:20 96.81 96.81 96.81 96.81 0.2K
13:21 96.84 96.91 96.84 96.91 1.0K
13:23 96.84 96.84 96.84 96.84 0.2K
13:26 96.90 96.90 96.90 96.90 0.1K
13:27 96.83 96.83 96.83 96.83 0.7K
13:30 96.78 96.78 96.78 96.78 0.4K
13:34 96.72 96.72 96.72 96.72 0.2K
13:36 96.71 96.71 96.71 96.71 0.2K
13:37 96.61 96.61 96.61 96.61 0.3K
13:38 96.77 96.77 96.77 96.77 0.8K
13:39 96.65 96.65 96.65 96.65 0.9K
13:41 96.71 96.71 96.71 96.71 1.0K
13:44 96.68 96.68 96.68 96.68 0.2K
13:48 96.68 96.68 96.68 96.68 0.6K
13:52 96.66 96.66 96.66 96.66 0.8K
13:56 96.69 96.69 96.69 96.69 0.4K
13:59 96.71 96.71 96.71 96.71 0.8K
14:01 96.62 96.62 96.62 96.62 1.1K
14:02 96.72 96.72 96.72 96.72 0.5K
14:06 96.56 96.56 96.56 96.56 0.5K
14:09 96.52 96.52 96.52 96.52 0.4K
14:13 96.60 96.60 96.53 96.53 0.7K
14:16 96.53 96.53 96.53 96.53 0.7K
14:20 96.50 96.50 96.42 96.42 1.4K
14:23 96.45 96.45 96.45 96.45 0.2K
14:24 96.44 96.44 96.44 96.44 0.4K
14:27 96.44 96.44 96.44 96.44 0.2K
14:30 96.55 96.55 96.55 96.55 0.2K
14:31 96.56 96.56 96.56 96.56 0.2K
14:34 96.55 96.55 96.55 96.55 0.8K
14:38 96.49 96.49 96.49 96.49 0.7K
14:41 96.40 96.40 96.40 96.40 0.2K
14:45 96.50 96.50 96.50 96.50 0.3K
14:48 96.45 96.45 96.45 96.45 0.9K
14:51 96.35 96.35 96.35 96.35 3.9K
14:52 96.23 96.23 96.23 96.23 0.6K
14:56 96.25 96.25 96.25 96.25 0.3K
14:58 96.38 96.38 96.38 96.38 0.2K
14:59 96.29 96.29 96.29 96.29 0.8K
15:02 96.43 96.43 96.43 96.43 0.4K
15:06 96.36 96.36 96.36 96.36 0.1K
15:07 96.36 96.36 96.36 96.36 0.1K
15:08 96.35 96.35 96.35 96.35 0.7K
15:10 96.27 96.27 96.27 96.27 0.2K
15:11 96.40 96.40 96.40 96.40 0.1K
15:13 96.40 96.40 96.38 96.38 0.5K
15:16 96.46 96.46 96.46 96.46 0.5K
15:17 96.48 96.48 96.44 96.44 1.4K
15:20 96.35 96.35 96.35 96.35 0.5K
15:24 96.32 96.32 96.32 96.32 0.6K
15:28 96.26 96.26 96.26 96.26 0.3K
15:30 96.37 96.37 96.37 96.37 0.4K
15:31 96.25 96.25 96.25 96.25 0.5K
15:35 96.28 96.28 96.27 96.27 0.5K
15:36 96.36 96.36 96.36 96.36 0.7K
15:38 96.34 96.34 96.34 96.34 0.2K
15:39 96.45 96.62 96.45 96.62 2.9K
15:40 96.64 96.64 96.64 96.64 1.2K
15:41 96.72 96.72 96.72 96.72 1.2K
15:42 96.73 96.73 96.73 96.73 0.8K
15:45 96.86 96.99 96.86 96.99 1.2K
15:46 97.02 97.23 97.00 97.00 2.6K
15:48 97.01 97.01 96.79 96.79 1.0K
15:49 96.70 96.70 96.70 96.70 1.1K
15:52 96.94 97.00 96.94 97.00 2.8K
15:53 97.01 97.11 97.00 97.00 3.5K
15:54 96.95 96.95 96.95 96.95 1.6K
15:55 96.78 96.78 96.78 96.78 1.6K
15:56 96.73 96.73 96.70 96.70 1.6K
15:57 96.63 96.64 96.60 96.60 0.8K
15:58 96.60 96.65 96.60 96.60 7.1K
15:59 96.60 96.88 96.60 96.81 60.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 95.29 95.68 93.29 93.75 0.2M
2025-09-26 94.49 95.16 94.20 95.05 0.2M
2025-09-25 96.00 96.00 94.16 94.49 0.2M
2025-09-24 96.89 97.94 96.13 96.70 0.3M
2025-09-23 97.48 98.67 96.23 96.81 0.2M
2025-09-22 97.44 98.44 96.56 97.11 0.3M
2025-09-19 99.18 99.36 96.98 97.44 0.9M
2025-09-18 98.99 99.76 98.36 99.14 0.2M
2025-09-17 99.99 102.51 98.41 98.65 0.3M
2025-09-16 100.38 100.38 98.25 99.40 0.2M
2025-09-15 100.90 101.54 99.46 99.95 0.3M
2025-09-12 103.18 103.53 100.25 100.36 0.1M
2025-09-11 102.09 104.10 102.09 104.01 0.2M
2025-09-10 103.03 103.13 101.02 101.89 0.3M
2025-09-09 104.28 104.63 102.71 103.38 0.3M
2025-09-08 106.23 106.30 103.95 105.24 0.2M
2025-09-05 106.22 108.47 104.97 106.02 0.2M
2025-09-04 103.27 105.92 102.68 105.69 0.1M
2025-09-03 102.32 103.97 102.19 103.05 0.2M
2025-09-02 104.14 104.36 103.14 103.35 0.2M
2025-08-29 105.84 106.31 104.20 105.42 0.2M
2025-08-28 108.79 108.98 104.82 106.50 0.2M
2025-08-27 106.65 108.50 106.64 107.98 0.1M
2025-08-26 107.42 108.24 106.66 106.71 0.3M
2025-08-25 107.24 108.27 106.04 107.65 0.2M
2025-08-22 102.21 108.63 101.25 107.41 0.4M
2025-08-21 100.71 101.90 100.25 101.61 0.2M
2025-08-20 104.69 104.97 101.74 101.85 0.3M
2025-08-19 102.99 104.82 102.07 104.69 0.3M
2025-08-18 104.35 104.35 101.92 102.23 0.3M
2025-08-15 104.95 104.95 103.04 103.43 0.4M
2025-08-14 103.01 104.89 102.43 104.60 0.3M
2025-08-13 100.85 106.30 100.85 105.27 0.4M
2025-08-12 96.41 101.19 95.98 101.08 0.3M
2025-08-11 95.50 97.31 94.01 95.34 0.3M
2025-08-08 95.38 96.61 94.24 95.15 0.3M
2025-08-07 96.55 96.61 94.78 95.78 0.5M
2025-08-06 96.03 96.76 94.39 95.82 0.3M
2025-08-05 93.57 96.75 92.86 96.03 0.4M
2025-08-04 94.83 96.39 94.18 95.93 0.3M
2025-08-01 93.75 95.15 92.43 94.43 0.4M
2025-07-31 95.44 97.01 94.96 95.00 0.4M
2025-07-30 99.14 99.51 95.75 96.42 0.4M
2025-07-29 99.54 100.36 97.68 98.74 0.4M
2025-07-28 99.37 100.16 98.16 98.51 0.3M
2025-07-25 99.12 99.30 97.77 99.28 0.2M
2025-07-24 99.86 100.80 97.50 97.93 0.2M
2025-07-23 100.42 101.70 100.42 101.21 0.2M
2025-07-22 97.32 100.47 97.32 99.97 0.3M
2025-07-21 98.04 98.80 97.04 97.32 0.3M
2025-07-18 98.95 98.95 96.55 97.04 0.2M
2025-07-17 96.20 98.68 96.20 97.91 0.3M
2025-07-16 97.26 97.68 95.29 96.42 0.3M
2025-07-15 99.82 99.97 96.81 96.85 0.3M
2025-07-14 100.00 100.65 98.21 99.52 0.3M
2025-07-11 100.60 101.13 99.55 100.17 0.3M
2025-07-10 99.94 102.72 99.88 101.18 0.3M
2025-07-09 99.30 100.21 97.59 99.69 0.4M
2025-07-08 97.28 99.37 96.40 98.61 0.3M
2025-07-07 96.33 97.48 95.47 96.25 0.3M
2025-07-03 99.35 99.89 97.15 98.00 0.2M
2025-07-02 96.37 99.32 95.54 99.12 0.4M
2025-07-01 90.62 98.71 90.48 95.64 0.7M
2025-06-30 91.95 92.82 89.80 91.19 0.4M
2025-06-27 91.02 92.37 90.75 91.95 0.9M
2025-06-26 89.77 90.99 89.49 90.51 0.3M
2025-06-25 90.87 91.62 88.12 89.29 0.3M
2025-06-24 92.10 92.94 90.69 90.90 0.3M
2025-06-23 87.86 90.89 87.72 90.80 0.4M
2025-06-20 89.59 89.59 87.94 88.59 0.5M
2025-06-18 88.69 89.87 88.56 88.95 0.4M
2025-06-17 89.52 90.58 88.35 88.51 0.4M
2025-06-16 89.18 91.14 88.88 90.46 0.3M
2025-06-13 88.84 90.17 87.93 88.04 0.4M
2025-06-12 90.02 90.49 88.99 90.46 0.2M
2025-06-11 92.83 92.86 90.36 90.55 0.3M
2025-06-10 91.56 93.26 91.21 92.40 0.3M
2025-06-09 89.93 91.72 89.93 90.77 0.3M
2025-06-06 89.66 90.34 88.75 89.19 0.2M
2025-06-05 87.18 88.62 86.69 88.50 0.3M
2025-06-04 89.65 90.00 88.00 88.47 0.2M
2025-06-03 85.96 88.35 84.25 88.09 0.3M
2025-06-02 86.69 86.93 84.54 84.88 0.4M
2025-05-30 87.36 88.08 86.65 87.14 0.2M
2025-05-29 89.53 89.53 87.46 88.40 0.2M
2025-05-28 89.95 90.11 88.44 88.49 0.2M
2025-05-27 88.82 89.71 87.86 89.67 0.2M
2025-05-23 86.76 88.15 86.76 87.45 0.2M
2025-05-22 87.98 89.23 87.01 88.84 0.3M
2025-05-21 90.00 91.58 88.63 88.77 0.3M
2025-05-20 91.56 93.20 91.56 91.98 0.3M
2025-05-19 89.06 92.21 89.06 91.56 0.3M
2025-05-16 90.24 92.21 89.20 91.33 0.5M
2025-05-15 88.50 89.54 88.50 88.96 0.3M
2025-05-14 90.25 91.23 89.01 89.34 0.4M
2025-05-13 90.56 91.24 89.46 90.99 0.4M
2025-05-12 89.89 90.64 88.43 89.70 0.5M
2025-05-09 86.13 86.79 85.25 85.50 0.4M
2025-05-08 85.00 86.53 83.87 85.78 0.6M
2025-05-07 83.91 84.68 82.29 83.12 0.5M
2025-05-06 81.25 84.64 78.35 83.91 1.0M
2025-05-05 79.01 80.50 78.49 78.73 0.9M
2025-05-02 79.25 80.35 78.11 79.82 0.4M
2025-05-01 77.43 79.10 76.59 78.10 0.4M
2025-04-30 78.12 78.12 75.41 77.08 0.5M
2025-04-29 77.51 79.28 77.46 78.95 0.3M
2025-04-28 79.00 80.03 77.43 78.07 0.3M
2025-04-25 79.33 80.62 77.47 78.68 0.6M
2025-04-24 78.85 80.15 77.41 80.00 0.4M
2025-04-23 81.32 83.06 77.41 77.91 0.9M
2025-04-22 78.08 79.03 76.40 78.84 0.5M
2025-04-21 76.69 77.70 74.46 77.52 0.7M
2025-04-17 75.64 78.37 75.62 77.39 0.7M
2025-04-16 75.82 76.63 74.06 75.53 0.6M
2025-04-15 77.61 78.78 75.27 76.42 0.5M
2025-04-14 78.18 79.49 75.22 78.13 0.6M
2025-04-11 77.10 78.00 74.33 77.43 0.6M
2025-04-10 79.29 79.86 75.00 77.54 0.6M
2025-04-09 74.55 83.42 72.31 81.71 0.8M
2025-04-08 80.92 81.84 73.49 75.07 0.5M
2025-04-07 78.68 84.48 76.50 80.00 0.7M
2025-04-04 78.03 83.46 75.72 82.12 0.9M
2025-04-03 85.84 85.84 80.77 81.00 0.6M
2025-04-02 86.84 90.54 86.84 89.81 0.2M
2025-04-01 86.90 89.01 86.79 87.87 0.4M
2025-03-31 86.85 88.54 85.69 87.43 0.4M
2025-03-28 90.80 90.80 86.88 87.40 0.3M
2025-03-27 91.09 92.59 90.37 91.36 0.4M
2025-03-26 90.07 91.63 89.95 91.09 0.3M
2025-03-25 90.30 91.27 88.60 89.84 0.3M
2025-03-24 89.91 91.00 88.89 90.34 0.3M
2025-03-21 87.48 88.78 86.88 88.16 1.4M
2025-03-20 87.37 89.45 86.64 88.84 0.4M
2025-03-19 88.24 89.13 86.23 88.25 0.8M
2025-03-18 88.96 89.50 87.49 88.23 0.3M
2025-03-17 89.09 90.86 88.08 89.69 0.4M
2025-03-14 88.69 90.55 87.60 89.79 0.5M
2025-03-13 90.64 90.85 86.56 87.53 0.6M
2025-03-12 91.50 92.18 89.27 91.18 2.7M
2025-03-11 92.56 93.46 89.91 91.47 0.8M
2025-03-10 97.18 98.09 96.06 96.07 0.3M
2025-03-07 98.68 101.06 98.20 98.37 0.3M
2025-03-06 96.08 100.58 96.08 99.83 0.3M
2025-03-05 97.86 99.07 95.09 97.70 0.4M
2025-03-04 100.20 100.79 97.20 97.88 0.4M
2025-03-03 104.75 106.28 101.51 101.95 0.3M
2025-02-28 103.16 104.36 102.19 103.82 0.4M
2025-02-27 104.11 105.43 102.48 102.66 0.2M
2025-02-26 106.91 107.22 104.38 104.96 0.2M
2025-02-25 106.53 108.50 105.92 106.66 0.2M
2025-02-24 105.75 107.19 104.44 106.28 0.2M
2025-02-21 108.17 108.17 104.92 105.31 0.3M
2025-02-20 109.44 109.44 106.34 107.06 0.3M
2025-02-19 108.38 110.15 108.38 109.12 0.3M
2025-02-18 110.52 112.00 109.81 110.13 0.3M
2025-02-14 111.02 111.36 109.21 110.52 0.2M
2025-02-13 109.63 110.88 108.00 109.47 0.4M
2025-02-12 105.00 109.38 104.69 109.10 0.5M
2025-02-11 103.37 108.62 102.84 107.76 0.6M
2025-02-10 102.04 103.67 101.33 101.98 0.5M
2025-02-07 100.95 101.55 99.59 100.92 0.2M
2025-02-06 102.74 103.61 100.82 101.29 0.2M
2025-02-05 103.75 103.78 102.24 102.60 0.2M
2025-02-04 101.38 103.75 101.24 103.14 0.3M
2025-02-03 102.22 103.52 100.44 101.49 0.3M
2025-01-31 106.04 107.41 104.09 104.79 0.2M
2025-01-30 105.34 107.95 105.34 106.98 0.3M
2025-01-29 104.25 104.95 103.17 103.92 0.2M
2025-01-28 108.03 108.03 103.76 104.25 0.2M
2025-01-27 102.12 109.71 102.12 108.59 0.3M
2025-01-24 105.49 106.73 105.25 105.88 0.2M
2025-01-23 105.21 106.12 103.94 106.01 0.2M
2025-01-22 107.79 107.79 105.54 105.78 0.1M
2025-01-21 108.26 109.72 107.37 108.42 0.2M
2025-01-17 109.06 109.24 105.94 107.28 0.2M
2025-01-16 105.15 108.03 104.69 107.78 0.2M
2025-01-15 105.00 107.77 103.90 105.81 0.3M
2025-01-14 100.69 102.00 100.29 101.89 0.2M
2025-01-13 97.25 100.34 97.25 99.95 0.3M
2025-01-10 99.61 100.64 97.93 98.58 0.3M
2025-01-08 101.49 102.26 100.46 102.24 0.2M
2025-01-07 104.07 104.72 101.28 102.31 0.2M
2025-01-06 104.97 106.31 103.78 104.66 0.2M
2025-01-03 102.03 104.29 101.14 104.24 0.3M
2025-01-02 103.82 104.67 101.34 101.62 0.1M