Holen Sie sich die Stockscreener-App
13.69
0.73%
-0.10
Handel nachbörslich:
13.85
0.16
+1.17%
Luxfer Holdings Plc-Aktien (LXFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $13.90 | $13.64 | $0.2599 | 106,182.0 | -0.73% |
| 2025-12-11 | $13.88 | $13.49 | $0.395 | 120,391.0 | +2.15% |
| 2025-12-10 | $13.62 | $13.18 | $0.4431 | 150,506.0 | +2.04% |
| 2025-12-09 | $13.34 | $13.04 | $0.30 | 103,485.0 | +1.38% |
| 2025-12-08 | $13.12 | $12.81 | $0.31 | 126,931.0 | +1.16% |
| 2025-12-05 | $12.99 | $12.78 | $0.2099 | 73,911.0 | -0.46% |
| 2025-12-04 | $13.09 | $12.75 | $0.34 | 102,942.0 | +0.86% |
| 2025-12-03 | $12.88 | $12.57 | $0.3075 | 110,292.0 | +0.78% |
| 2025-12-02 | $12.83 | $12.39 | $0.4399 | 111,625.0 | +0.71% |
| 2025-12-01 | $12.73 | $12.35 | $0.38 | 111,659.0 | +1.28% |
| 2025-11-28 | $12.57 | $12.37 | $0.205 | 90,727.0 | -0.32% |
| 2025-11-26 | $12.58 | $12.35 | $0.235 | 78,708.0 | +0.97% |
| 2025-11-25 | $12.48 | $12.04 | $0.4399 | 58,305.0 | +2.90% |
| 2025-11-24 | $12.17 | $11.87 | $0.30 | 82,000.0 | +0.75% |
| 2025-11-21 | $12.18 | $11.68 | $0.50 | 112,983.0 | +2.74% |
| 2025-11-20 | $11.94 | $11.52 | $0.4192 | 130,225.0 | +0.09% |
| 2025-11-19 | $11.97 | $11.62 | $0.355 | 75,521.0 | -1.10% |
| 2025-11-18 | $11.93 | $11.69 | $0.24 | 111,338.0 | +0.26% |
| 2025-11-17 | $12.12 | $11.75 | $0.37 | 106,221.0 | -2.65% |
| 2025-11-14 | $12.32 | $12.04 | $0.28 | 110,980.0 | -1.15% |
| 2025-11-13 | $12.26 | $12.04 | $0.215 | 117,170.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $13.90 | $12.35 | $1.55 | 1,224,106.0 | +9.52% |
| 2025-11 | $12.75 | $11.52 | $1.23 | 1,881,078.0 | +2.46% |
| 2025-10 | $14.08 | $11.99 | $2.09 | 2,228,280.0 | -12.23% |
| 2025-09 | $14.83 | $13.13 | $1.70 | 2,506,635.0 | +3.58% |
| 2025-08 | $13.86 | $11.19 | $2.67 | 2,883,092.0 | +11.65% |
| 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% |
2.11%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):