Holen Sie sich die Stockscreener-App
13.70
1.48%
0.20
Handel nachbörslich:
13.71
0.01
+0.07%
Luxfer Holdings Plc-Aktien (LXFR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $13.74 | $13.46 | $0.275 | 88,889.0 | +1.48% |
| 2025-09-04 | $13.52 | $13.28 | $0.24 | 64,309.0 | +1.96% |
| 2025-09-03 | $13.29 | $13.13 | $0.1569 | 109,383.0 | +0.23% |
| 2025-09-02 | $13.35 | $13.13 | $0.2141 | 116,520.0 | -1.56% |
| 2025-08-29 | $13.79 | $13.27 | $0.525 | 159,203.0 | -2.04% |
| 2025-08-28 | $13.86 | $13.37 | $0.49 | 129,268.0 | +1.41% |
| 2025-08-27 | $13.78 | $13.34 | $0.44 | 162,496.0 | +0.22% |
| 2025-08-26 | $13.84 | $13.07 | $0.7701 | 193,331.0 | +2.35% |
| 2025-08-25 | $13.26 | $12.93 | $0.3334 | 120,361.0 | +0.15% |
| 2025-08-22 | $13.24 | $12.32 | $0.9212 | 146,041.0 | +4.95% |
| 2025-08-21 | $12.58 | $12.37 | $0.2136 | 68,026.0 | +0.56% |
| 2025-08-20 | $12.58 | $12.36 | $0.22 | 118,879.0 | -0.56% |
| 2025-08-19 | $12.68 | $12.42 | $0.2586 | 80,798.0 | +0.72% |
| 2025-08-18 | $12.67 | $12.39 | $0.28 | 90,622.0 | +0.32% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $13.74 | $13.13 | $0.6091 | 467,990.0 | +2.09% |
| 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% |
0.58%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):