Holen Sie sich die Stockscreener-App
12.40
1.51%
-0.19
Handel nachbörslich:
12.40
Luxfer Holdings Plc-Aktien (LXFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $12.73 | $12.36 | $0.375 | 311,622.0 | -1.51% |
| 2025-08-14 | $12.80 | $12.45 | $0.35 | 83,286.0 | -2.63% |
| 2025-08-13 | $12.99 | $12.44 | $0.55 | 104,959.0 | +4.78% |
| 2025-08-12 | $12.37 | $11.78 | $0.5906 | 146,479.0 | +2.92% |
| 2025-08-11 | $12.30 | $11.88 | $0.425 | 120,952.0 | -1.72% |
| 2025-08-08 | $12.30 | $11.99 | $0.312 | 100,128.0 | +1.67% |
| 2025-08-07 | $12.13 | $11.79 | $0.3425 | 153,566.0 | +0.50% |
| 2025-08-06 | $11.96 | $11.60 | $0.3635 | 97,757.0 | +0.93% |
| 2025-08-05 | $11.84 | $11.34 | $0.505 | 135,064.0 | +3.95% |
| 2025-08-04 | $11.70 | $11.19 | $0.505 | 171,405.0 | -3.89% |
| 2025-08-01 | $12.04 | $11.70 | $0.34 | 188,849.0 | -1.50% |
| 2025-07-31 | $12.18 | $11.56 | $0.6167 | 161,791.0 | -2.12% |
| 2025-07-30 | $13.50 | $12.12 | $1.38 | 219,782.0 | +0.00% |
| 2025-07-29 | $12.36 | $12.05 | $0.31 | 179,697.0 | +0.90% |
| 2025-07-28 | $12.27 | $11.86 | $0.41 | 89,497.0 | +0.91% |
| 2025-07-25 | $12.06 | $11.85 | $0.21 | 52,302.0 | +1.01% |
| 2025-07-24 | $12.06 | $11.90 | $0.16 | 69,233.0 | -1.89% |
| 2025-07-23 | $12.18 | $12.06 | $0.1199 | 29,361.0 | +1.84% |
| 2025-07-22 | $12.12 | $11.72 | $0.40 | 93,215.0 | +1.88% |
| 2025-07-21 | $12.06 | $11.72 | $0.34 | 87,403.0 | -2.01% |
| 2025-07-18 | $12.28 | $11.82 | $0.455 | 128,785.0 | -2.68% |
| 2025-07-17 | $12.38 | $11.91 | $0.4672 | 119,774.0 | +2.41% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $12.99 | $11.19 | $1.80 | 1,925,689.0 | +3.16% |
| 2025-07 | $13.50 | $11.56 | $1.94 | 2,653,552.0 | -1.31% |
| 2025-06 | $12.43 | $11.15 | $1.28 | 2,406,608.0 | +6.56% |
| 2025-05 | $12.52 | $10.53 | $1.99 | 2,399,813.0 | +6.23% |
| 2025-04 | $11.94 | $9.41 | $2.53 | 2,806,509.0 | -9.27% |
| 2025-03 | $12.62 | $11.43 | $1.19 | 2,798,533.0 | -2.79% |
| 2025-02 | $14.96 | $11.26 | $3.70 | 2,895,121.0 | -13.78% |
| 2025-01 | $14.57 | $12.05 | $2.52 | 2,264,842.0 | +8.10% |
Luxfer Holdings Plc-Aktien (LXFR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $15.40 | $12.78 | $2.62 | 2,477,329.0 | -7.73% |
| 2024-11 | $15.64 | $13.94 | $1.70 | 3,280,230.0 | +0.00% |
| 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% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):