Luxfer Holdings PLC (LXFR)

LXFR
🏛️ Vereinigte Staaten →
13.90
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 9.23 9.31 8.89 8.94 0.1M
2023-12-28 9.06 9.22 9.04 9.19 0.2M
2023-12-27 9.24 9.26 8.98 9.01 0.2M
2023-12-26 9.26 9.27 9.04 9.16 0.2M
2023-12-22 9.13 9.37 9.11 9.21 0.2M
2023-12-21 9.17 9.17 8.97 9.05 0.1M
2023-12-20 9.15 9.40 9.05 9.10 0.2M
2023-12-19 9.00 9.18 8.97 9.16 0.2M
2023-12-18 9.28 9.34 8.85 8.89 0.2M
2023-12-15 9.41 9.61 9.28 9.32 0.9M
2023-12-14 9.46 9.83 9.29 9.37 0.2M
2023-12-13 9.05 9.31 8.81 9.28 0.3M
2023-12-12 9.07 9.15 8.97 9.08 0.2M
2023-12-11 8.95 9.30 8.95 9.09 0.3M
2023-12-08 8.70 9.05 8.68 8.99 0.2M
2023-12-07 8.69 8.80 8.59 8.69 0.2M
2023-12-06 8.86 9.08 8.66 8.69 0.2M
2023-12-05 8.83 8.92 8.68 8.84 0.2M
2023-12-04 8.53 8.88 8.45 8.77 0.9M
2023-12-01 8.30 8.77 8.25 8.62 0.5M
2023-11-30 8.50 8.55 8.22 8.25 0.9M
2023-11-29 8.56 8.64 8.47 8.53 0.2M
2023-11-28 8.43 8.60 8.36 8.50 0.2M
2023-11-27 8.40 8.48 8.25 8.47 0.2M
2023-11-24 8.32 8.43 8.31 8.43 0.1M
2023-11-22 8.46 8.46 8.16 8.29 0.2M
2023-11-21 8.45 8.51 8.37 8.40 0.2M
2023-11-20 8.54 8.65 8.42 8.50 0.3M
2023-11-17 8.46 8.61 8.27 8.50 0.4M
2023-11-16 8.68 8.73 8.37 8.41 0.1M
2023-11-15 8.54 8.88 8.54 8.75 0.3M
2023-11-14 8.11 8.68 8.11 8.49 0.5M
2023-11-13 7.94 8.07 7.91 7.98 0.4M
2023-11-10 8.16 8.20 7.95 7.98 0.3M
2023-11-09 8.25 8.35 8.07 8.13 0.3M
2023-11-08 8.39 8.52 8.20 8.22 0.2M
2023-11-07 8.45 8.58 8.37 8.44 0.2M
2023-11-06 8.76 8.90 8.47 8.60 0.4M
2023-11-03 8.69 8.85 8.55 8.62 0.3M
2023-11-02 8.50 8.70 8.44 8.50 0.3M
2023-11-01 8.47 8.61 8.34 8.40 0.3M
2023-10-31 8.45 8.56 8.10 8.27 0.3M
2023-10-30 8.61 8.85 8.42 8.50 0.2M
2023-10-27 8.63 8.73 8.38 8.55 0.3M
2023-10-26 8.58 9.37 8.58 8.64 0.3M
2023-10-25 8.79 8.86 8.56 8.64 0.7M
2023-10-24 8.80 9.03 8.74 8.82 0.2M
2023-10-23 8.52 8.80 8.41 8.78 0.3M
2023-10-20 8.84 9.00 8.57 8.61 0.2M
2023-10-19 9.02 9.18 8.78 8.87 0.3M
2023-10-18 9.20 9.26 8.92 9.00 0.2M
2023-10-17 9.48 9.50 8.87 9.26 0.5M
2023-10-16 9.65 9.88 9.29 9.50 0.4M
2023-10-13 9.97 10.05 9.30 9.53 0.2M
2023-10-12 11.49 11.50 9.58 9.99 0.4M
2023-10-11 11.64 12.00 11.26 11.77 0.6M
2023-10-10 13.40 13.49 13.15 13.44 0.1M
2023-10-09 12.99 13.40 12.99 13.37 0.1M
2023-10-06 12.98 13.24 12.80 13.06 0.1M
2023-10-05 12.93 13.06 12.77 13.04 0.1M
2023-10-04 12.90 13.03 12.71 12.90 0.1M
2023-10-03 13.03 13.04 12.88 12.94 0.1M
2023-10-02 13.00 13.09 12.90 13.04 0.1M
2023-09-29 13.03 13.09 12.89 13.05 0.1M
2023-09-28 12.85 13.10 12.85 12.97 0.1M
2023-09-27 12.61 12.94 12.61 12.86 0.1M
2023-09-26 12.42 12.71 12.42 12.60 0.1M
2023-09-25 12.37 12.69 12.08 12.67 0.1M
2023-09-22 12.54 12.59 12.20 12.45 0.2M
2023-09-21 12.55 12.62 12.40 12.56 0.1M
2023-09-20 12.68 12.82 12.55 12.65 0.1M
2023-09-19 12.47 12.67 12.45 12.63 0.1M
2023-09-18 12.67 12.67 12.32 12.52 0.1M
2023-09-15 12.62 12.74 12.29 12.61 0.6M
2023-09-14 12.37 12.72 12.25 12.68 0.2M
2023-09-13 12.33 12.40 12.19 12.35 0.2M
2023-09-12 12.15 12.36 12.15 12.29 0.1M
2023-09-11 12.07 12.19 12.03 12.16 0.1M
2023-09-08 11.75 12.05 11.66 12.02 0.1M
2023-09-07 11.74 11.87 11.57 11.81 0.2M
2023-09-06 11.69 11.82 11.63 11.74 0.1M
2023-09-05 11.91 11.91 11.59 11.69 0.1M
2023-09-01 12.08 12.21 11.95 12.02 0.1M
2023-08-31 12.13 12.26 12.00 12.03 0.1M
2023-08-30 12.19 12.21 12.02 12.13 0.1M
2023-08-29 11.70 12.25 11.64 12.23 0.1M
2023-08-28 11.67 11.85 11.61 11.73 0.1M
2023-08-25 11.65 11.72 11.36 11.60 0.1M
2023-08-24 11.49 11.73 11.46 11.63 0.1M
2023-08-23 11.47 11.62 11.28 11.57 0.1M
2023-08-22 11.52 11.52 11.27 11.42 0.1M
2023-08-21 11.51 11.56 11.42 11.52 0.1M
2023-08-18 11.51 11.64 11.36 11.55 0.1M
2023-08-17 11.58 11.63 11.52 11.61 0.1M
2023-08-16 11.61 11.83 11.48 11.54 0.1M
2023-08-15 12.16 12.25 11.73 11.73 0.1M
2023-08-14 12.28 12.46 12.10 12.25 0.1M
2023-08-11 12.50 12.56 12.31 12.36 0.1M
2023-08-10 12.62 12.71 12.37 12.51 0.2M
2023-08-09 12.19 12.59 12.09 12.56 0.5M
2023-08-08 12.23 12.31 11.86 12.14 1.4M
2023-08-07 12.21 12.48 12.13 12.30 0.4M
2023-08-04 12.15 12.54 12.14 12.19 0.1M
2023-08-03 12.38 12.39 12.09 12.11 0.3M
2023-08-02 12.64 12.73 12.41 12.43 0.1M
2023-08-01 12.63 12.77 12.57 12.74 0.1M
2023-07-31 12.56 12.74 12.56 12.66 0.2M
2023-07-28 12.74 12.96 12.45 12.53 0.2M
2023-07-27 13.31 13.39 12.42 12.64 0.2M
2023-07-26 13.25 13.60 13.00 13.40 0.2M
2023-07-25 13.79 14.24 13.79 14.00 0.2M
2023-07-24 13.77 14.02 13.67 13.92 0.1M
2023-07-21 14.16 14.21 13.76 13.80 0.1M
2023-07-20 13.80 14.03 13.73 14.02 0.2M
2023-07-19 13.81 13.96 13.65 13.76 0.2M
2023-07-18 13.69 14.04 13.69 13.81 0.1M
2023-07-17 13.51 13.84 13.51 13.71 0.2M
2023-07-14 13.40 13.50 13.32 13.49 0.1M
2023-07-13 13.36 13.52 13.24 13.45 0.3M
2023-07-12 13.47 13.57 13.38 13.44 0.1M
2023-07-11 13.57 13.63 13.19 13.28 0.1M
2023-07-10 13.61 13.96 13.51 13.54 0.1M
2023-07-07 13.73 14.01 13.61 13.64 0.1M
2023-07-06 13.86 13.93 13.56 13.74 0.1M
2023-07-05 14.18 14.21 13.93 14.01 0.1M
2023-07-03 14.12 14.31 14.11 14.20 0.1M
2023-06-30 14.68 14.68 14.19 14.23 0.1M
2023-06-29 14.53 14.78 14.41 14.52 0.1M
2023-06-28 14.86 14.86 14.48 14.53 0.1M
2023-06-27 15.06 15.20 14.84 14.86 0.1M
2023-06-26 14.99 15.38 14.98 15.00 0.1M
2023-06-23 15.30 15.58 15.00 15.06 0.6M
2023-06-22 15.74 15.75 15.57 15.58 0.0M
2023-06-21 15.94 16.19 15.88 15.88 0.1M
2023-06-20 16.04 16.12 15.79 16.02 0.1M
2023-06-16 16.30 16.30 15.92 16.11 0.1M
2023-06-15 16.16 16.20 15.97 16.15 0.1M
2023-06-14 16.22 16.40 16.00 16.07 0.1M
2023-06-13 16.06 16.49 16.06 16.26 0.1M
2023-06-12 16.07 16.30 16.00 16.07 0.1M
2023-06-09 16.11 16.20 15.93 16.00 0.0M
2023-06-08 16.53 16.55 16.10 16.16 0.1M
2023-06-07 16.10 16.58 16.07 16.52 0.2M
2023-06-06 15.02 15.94 15.00 15.91 0.6M
2023-06-05 15.21 15.21 14.94 15.07 0.1M
2023-06-02 14.82 15.28 14.82 15.24 0.1M
2023-06-01 14.45 14.67 14.21 14.62 0.1M
2023-05-31 14.42 14.42 14.20 14.36 0.1M
2023-05-30 14.83 14.83 14.40 14.45 0.0M
2023-05-26 14.62 14.92 14.62 14.81 0.1M
2023-05-25 14.62 15.07 14.57 14.64 0.1M
2023-05-24 15.08 15.09 14.50 14.59 0.1M
2023-05-23 14.93 15.27 14.86 15.03 0.1M
2023-05-22 14.98 15.16 14.69 15.04 0.1M
2023-05-19 14.92 14.96 14.60 14.76 0.1M
2023-05-18 14.51 14.82 14.41 14.73 0.1M
2023-05-17 14.37 14.64 14.24 14.57 0.1M
2023-05-16 14.31 14.61 14.11 14.33 0.1M
2023-05-15 14.41 14.66 14.35 14.36 0.1M
2023-05-12 14.61 14.82 14.29 14.33 0.1M
2023-05-11 14.15 14.68 13.87 14.49 0.5M
2023-05-10 14.92 14.97 14.03 14.32 0.1M
2023-05-09 14.90 14.92 14.56 14.74 0.1M
2023-05-08 15.55 15.66 14.94 14.97 0.1M
2023-05-05 14.86 15.90 14.86 15.52 0.4M
2023-05-04 14.98 14.98 14.41 14.61 0.1M
2023-05-03 15.00 15.34 15.00 15.06 0.2M
2023-05-02 15.08 15.26 14.91 15.00 0.3M
2023-05-01 15.30 15.58 15.02 15.11 0.2M
2023-04-28 15.27 15.41 15.03 15.25 0.3M
2023-04-27 15.62 15.86 14.50 15.28 0.2M
2023-04-26 15.61 15.82 15.48 15.60 0.2M
2023-04-25 15.78 15.92 15.72 15.78 0.2M
2023-04-24 15.73 15.99 15.73 15.89 0.1M
2023-04-21 15.64 15.82 15.52 15.80 0.1M
2023-04-20 15.43 15.61 15.41 15.60 0.1M
2023-04-19 15.49 15.62 15.42 15.57 0.0M
2023-04-18 15.91 15.95 15.56 15.59 0.0M
2023-04-17 15.64 15.93 15.63 15.92 0.0M
2023-04-14 15.72 15.85 15.46 15.64 0.1M
2023-04-13 15.63 15.66 15.50 15.65 0.0M
2023-04-12 16.26 16.34 15.65 15.72 0.1M
2023-04-11 16.05 16.28 16.03 16.19 0.1M
2023-04-10 15.63 15.99 15.62 15.89 0.1M
2023-04-06 15.87 15.87 15.58 15.79 0.1M
2023-04-05 15.99 16.08 15.73 15.77 0.1M
2023-04-04 16.62 16.62 16.05 16.14 0.1M
2023-04-03 16.91 17.15 16.39 16.51 0.1M
2023-03-31 16.50 16.93 16.26 16.90 0.2M
2023-03-30 16.34 16.53 16.10 16.36 0.1M
2023-03-29 16.25 16.25 15.99 16.20 0.1M
2023-03-28 16.11 16.35 16.04 16.05 0.1M
2023-03-27 16.14 16.29 16.02 16.20 0.1M
2023-03-24 15.79 15.95 15.55 15.94 0.1M
2023-03-23 15.79 16.04 15.78 15.91 0.1M
2023-03-22 15.86 16.15 15.77 15.78 0.1M
2023-03-21 15.93 16.04 15.78 15.90 0.1M
2023-03-20 15.59 15.80 15.46 15.65 0.1M
2023-03-17 15.72 15.92 15.28 15.41 0.3M
2023-03-16 15.17 16.00 15.17 15.80 0.1M
2023-03-15 15.30 15.41 15.07 15.39 0.1M
2023-03-14 15.94 16.15 15.60 15.64 0.2M
2023-03-13 15.00 15.65 14.97 15.52 0.2M
2023-03-10 15.76 15.80 15.13 15.30 0.1M
2023-03-09 16.18 16.23 15.85 15.87 0.1M
2023-03-08 15.97 16.14 15.80 16.12 0.2M
2023-03-07 15.93 16.05 15.84 15.90 0.2M
2023-03-06 16.14 16.28 15.82 15.90 0.2M
2023-03-03 16.09 16.30 15.96 16.10 0.1M
2023-03-02 15.99 16.25 15.93 15.98 0.1M
2023-03-01 16.18 16.80 15.66 16.03 0.1M
2023-02-28 16.59 16.83 16.51 16.57 0.1M
2023-02-27 16.77 16.95 16.58 16.75 0.1M
2023-02-24 16.34 16.68 16.22 16.62 0.1M
2023-02-23 16.52 16.63 16.37 16.58 0.0M
2023-02-22 16.51 16.80 16.40 16.46 0.1M
2023-02-21 16.66 16.84 16.26 16.34 0.1M
2023-02-17 16.87 16.95 16.62 16.89 0.1M
2023-02-16 16.54 16.98 16.35 16.73 0.0M
2023-02-15 16.62 17.11 16.60 16.78 0.0M
2023-02-14 16.59 16.81 16.23 16.77 0.1M
2023-02-13 16.71 16.87 16.71 16.74 0.1M
2023-02-10 16.39 16.99 16.37 16.78 0.1M
2023-02-09 16.85 16.88 16.34 16.40 0.0M
2023-02-08 17.01 17.18 16.74 16.76 0.1M
2023-02-07 17.43 17.52 17.06 17.22 0.1M
2023-02-06 17.64 17.79 17.30 17.46 0.1M
2023-02-03 17.24 17.83 17.10 17.67 0.1M
2023-02-02 17.21 17.59 17.13 17.33 0.1M
2023-02-01 16.51 17.30 16.44 17.10 0.1M
2023-01-31 16.17 16.56 16.07 16.55 0.1M
2023-01-30 16.21 16.32 16.07 16.09 0.1M
2023-01-27 16.17 16.56 16.14 16.30 0.0M
2023-01-26 16.25 16.25 15.67 16.17 0.1M
2023-01-25 16.09 16.20 15.89 16.17 0.0M
2023-01-24 16.23 16.30 15.88 16.24 0.0M
2023-01-23 15.95 16.49 15.93 16.32 0.1M
2023-01-20 15.72 16.19 15.56 16.02 0.1M
2023-01-19 15.42 15.87 15.41 15.58 0.1M
2023-01-18 15.55 15.76 15.31 15.48 0.1M
2023-01-17 15.78 15.78 15.47 15.47 0.1M
2023-01-13 15.14 15.77 15.14 15.74 0.1M
2023-01-12 14.78 15.25 14.78 15.23 0.0M
2023-01-11 15.14 15.24 14.84 14.86 0.0M
2023-01-10 14.77 15.14 14.75 15.12 0.1M
2023-01-09 14.64 14.95 14.64 14.81 0.1M
2023-01-06 14.21 14.74 14.21 14.67 0.1M
2023-01-05 14.36 14.36 14.06 14.07 0.1M
2023-01-04 14.28 14.47 14.14 14.40 0.1M
2023-01-03 13.79 14.20 13.75 14.12 0.1M