Comparing Back to the side-by-side chart ↗
United States Lime Minerals Inc (USLM) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 108.00 | 109.24 | 105.32 | 106.05 | -0.92% | 106,973 |
| 2026-10-15 | 106.23 | 108.64 | 105.52 | 107.04 | +2.06% | 93,347 |
| 2026-10-14 | 105.33 | 106.11 | 103.40 | 104.88 | -1.47% | 109,948 |
| 2026-10-13 | 108.38 | 108.85 | 105.36 | 106.45 | -0.87% | 132,270 |
| 2026-10-12 | 107.99 | 109.06 | 107.38 | 107.38 | -1.11% | 75,518 |
| 2026-10-09 | 109.72 | 110.38 | 108.16 | 108.58 | -0.43% | 93,300 |
| 2026-10-08 | 110.08 | 110.08 | 108.81 | 109.05 | -1.11% | 77,858 |
| 2026-10-07 | 110.60 | 111.36 | 109.97 | 110.27 | -1.38% | 88,390 |
| 2026-10-06 | 111.37 | 112.08 | 109.00 | 111.81 | +0.93% | 142,892 |
| 2026-10-05 | 111.61 | 112.30 | 109.67 | 110.78 | -0.21% | 107,332 |
| 2026-10-02 | 112.83 | 114.48 | 110.71 | 111.01 | -0.31% | 104,233 |
| 2026-10-01 | 113.49 | 114.20 | 110.14 | 111.36 | -1.55% | 168,415 |
| 2026-09-30 | 110.99 | 114.09 | 110.41 | 113.11 | +2.36% | 151,187 |
| 2026-09-29 | 112.13 | 112.31 | 109.83 | 110.50 | -0.74% | 96,028 |
| 2026-09-28 | 111.18 | 111.88 | 110.20 | 111.32 | -0.07% | 97,594 |
| 2026-09-25 | 110.37 | 111.98 | 110.37 | 111.40 | +1.81% | 82,189 |
| 2026-09-24 | 108.48 | 109.89 | 106.69 | 109.42 | +0.01% | 156,530 |
| 2026-09-23 | 112.57 | 112.57 | 106.96 | 109.41 | -3.84% | 236,172 |
| 2026-09-22 | 116.21 | 117.61 | 112.95 | 113.78 | -0.67% | 143,940 |
| 2026-09-21 | 113.88 | 115.07 | 112.73 | 114.55 | +0.93% | 111,370 |
| 2026-09-18 | 114.83 | 114.83 | 113.03 | 113.50 | -0.81% | 561,098 |
| 2026-09-17 | 116.00 | 117.48 | 114.43 | 114.43 | +0.26% | 100,473 |
| 2026-09-16 | 118.15 | 118.17 | 113.51 | 114.13 | -3.15% | 150,804 |
| 2026-09-15 | 116.50 | 118.39 | 115.42 | 117.84 | +1.21% | 205,240 |
| 2026-09-14 | 117.48 | 117.48 | 114.80 | 116.43 | -1.18% | 152,842 |
| 2026-09-11 | 117.20 | 117.99 | 116.14 | 117.82 | +1.67% | 84,371 |
| 2026-09-10 | 115.44 | 116.00 | 113.09 | 115.89 | +0.23% | 93,660 |
| 2026-09-09 | 116.98 | 117.88 | 115.28 | 115.62 | -1.34% | 101,728 |
| 2026-09-08 | 116.52 | 118.04 | 114.81 | 117.19 | +0.43% | 112,747 |
| 2026-09-04 | 114.29 | 117.09 | 114.29 | 116.69 | +0.74% | 58,490 |
| 2026-09-03 | 117.12 | 117.92 | 113.86 | 115.83 | +0.31% | 143,126 |
| 2026-09-02 | 115.05 | 116.91 | 114.81 | 115.47 | +0.37% | 130,920 |
| 2026-09-01 | 117.32 | 118.02 | 114.54 | 115.05 | -2.61% | 114,828 |
| 2026-08-31 | 118.91 | 119.48 | 115.91 | 118.13 | -1.53% | 146,403 |
| 2026-08-28 | 120.64 | 122.28 | 119.85 | 119.96 | +0.25% | 140,692 |
| 2026-08-27 | 117.18 | 120.64 | 117.18 | 119.66 | +1.33% | 170,682 |
| 2026-08-26 | 119.61 | 121.28 | 116.97 | 118.09 | -0.82% | 98,760 |
| 2026-08-25 | 122.03 | 122.03 | 118.01 | 119.07 | -1.51% | 153,010 |
| 2026-08-24 | 119.11 | 122.00 | 119.11 | 120.89 | +1.68% | 127,249 |
| 2026-08-21 | 121.44 | 122.92 | 118.60 | 118.89 | -1.09% | 179,256 |
| 2026-08-20 | 118.22 | 123.05 | 118.00 | 120.20 | +0.64% | 174,946 |
| 2026-08-19 | 118.81 | 121.90 | 117.81 | 119.44 | +1.30% | 242,800 |
| 2026-08-18 | 117.61 | 118.95 | 116.00 | 117.91 | +0.23% | 197,700 |
| 2026-08-17 | 117.05 | 118.20 | 116.45 | 117.64 | +0.20% | 71,500 |
| 2026-08-14 | 116.90 | 118.42 | 116.74 | 117.41 | +0.01% | 75,600 |
| 2026-08-13 | 119.48 | 120.92 | 117.40 | 117.40 | -1.59% | 103,100 |
| 2026-08-12 | 120.65 | 120.80 | 118.06 | 119.30 | -0.98% | 113,100 |
| 2026-08-11 | 120.23 | 121.56 | 118.59 | 120.48 | +0.14% | 123,500 |
| 2026-08-10 | 120.07 | 122.37 | 119.98 | 120.31 | +0.20% | 94,600 |
| 2026-08-07 | 116.29 | 120.47 | 116.29 | 120.07 | +3.26% | 109,500 |
| 2026-08-06 | 117.60 | 117.81 | 115.13 | 116.28 | -1.30% | 101,500 |
| 2026-08-05 | 116.07 | 118.82 | 116.07 | 117.81 | +1.88% | 143,500 |
| 2026-08-04 | 112.96 | 117.99 | 111.31 | 115.64 | +3.49% | 165,500 |
| 2026-08-03 | 112.33 | 113.71 | 110.94 | 111.74 | +1.31% | 174,000 |
| 2026-07-31 | 112.32 | 112.98 | 108.60 | 110.30 | -2.33% | 442,800 |
| 2026-07-30 | 113.65 | 115.61 | 109.20 | 112.93 | -0.06% | 221,700 |
| 2026-07-29 | 112.96 | 114.95 | 107.98 | 113.00 | -0.65% | 247,200 |
| 2026-07-28 | 114.65 | 119.06 | 113.12 | 113.74 | -0.65% | 193,100 |
| 2026-07-27 | 111.67 | 114.72 | 109.02 | 114.48 | +3.14% | 209,700 |
| 2026-07-24 | 107.11 | 111.08 | 106.45 | 110.99 | +4.23% | 167,300 |
| 2026-07-23 | 105.95 | 107.89 | 105.95 | 106.49 | -0.70% | 212,300 |
| 2026-07-22 | 106.65 | 108.14 | 106.51 | 107.24 | +0.16% | 99,800 |
| 2026-07-21 | 105.97 | 108.01 | 104.96 | 107.07 | +1.92% | 104,000 |
| 2026-07-20 | 105.16 | 105.67 | 104.04 | 105.05 | +0.08% | 101,600 |
| 2026-07-17 | 107.62 | 109.24 | 104.41 | 104.97 | -3.76% | 102,800 |
| 2026-07-16 | 105.25 | 109.24 | 105.25 | 109.07 | +4.09% | 133,200 |
| 2026-07-15 | 104.15 | 106.03 | 104.15 | 104.78 | +0.74% | 97,500 |
| 2026-07-14 | 103.72 | 105.52 | 103.08 | 104.01 | +0.66% | 162,700 |
| 2026-07-13 | 101.24 | 103.65 | 101.24 | 103.33 | +2.23% | 148,800 |
| 2026-07-10 | 100.10 | 101.45 | 99.73 | 101.08 | +1.90% | 123,900 |
| 2026-07-09 | 98.31 | 99.75 | 97.14 | 99.20 | +1.75% | 203,000 |
| 2026-07-08 | 98.48 | 99.36 | 96.27 | 97.49 | -2.37% | 344,100 |
| 2026-07-07 | 102.16 | 104.10 | 99.35 | 99.86 | -2.84% | 224,400 |
| 2026-07-06 | 106.94 | 107.93 | 102.62 | 102.78 | -4.39% | 173,100 |
| 2026-07-02 | 106.33 | 107.51 | 105.07 | 107.50 | +1.39% | 232,600 |
| 2026-07-01 | 104.99 | 108.43 | 104.83 | 106.03 | +1.30% | 177,600 |
| 2026-06-30 | 102.16 | 104.90 | 101.00 | 104.67 | +2.86% | 237,000 |
| 2026-06-29 | 110.00 | 111.20 | 101.59 | 101.76 | -4.31% | 296,500 |
| 2026-06-26 | 106.81 | 108.73 | 106.01 | 106.34 | -0.76% | 326,400 |
| 2026-06-25 | 108.39 | 110.38 | 106.68 | 107.15 | -0.03% | 166,900 |
| 2026-06-24 | 106.20 | 107.38 | 105.04 | 107.18 | +1.28% | 177,400 |
| 2026-06-23 | 109.81 | 111.79 | 105.72 | 105.83 | -4.76% | 177,800 |
| 2026-06-22 | 112.40 | 113.90 | 109.71 | 111.12 | -2.18% | 267,000 |
| 2026-06-18 | 110.77 | 115.21 | 110.77 | 113.60 | +2.93% | 1,774,600 |
| 2026-06-17 | 109.05 | 112.47 | 107.90 | 110.37 | +0.81% | 267,900 |
| 2026-06-16 | 111.38 | 113.68 | 109.34 | 109.48 | -0.79% | 337,100 |
| 2026-06-15 | 109.80 | 112.15 | 105.94 | 110.35 | +1.81% | 360,000 |
| 2026-06-12 | 107.05 | 109.35 | 104.42 | 108.39 | +2.30% | 338,800 |
| 2026-06-11 | 104.49 | 106.91 | 104.07 | 105.95 | +1.90% | 165,700 |
| 2026-06-10 | 108.19 | 110.94 | 103.00 | 103.97 | -3.24% | 261,800 |
| 2026-06-09 | 107.20 | 109.98 | 106.16 | 107.45 | +1.68% | 304,300 |
| 2026-06-08 | 108.00 | 113.15 | 105.65 | 105.67 | +1.01% | 460,400 |
| 2026-06-05 | 107.65 | 108.30 | 104.41 | 104.61 | -2.37% | 138,700 |
| 2026-06-04 | 107.80 | 108.33 | 105.11 | 107.15 | +0.74% | 218,000 |
| 2026-06-03 | 107.85 | 109.59 | 105.77 | 106.36 | -0.88% | 198,700 |
| 2026-06-02 | 111.12 | 112.79 | 106.83 | 107.30 | -3.52% | 321,400 |
| 2026-06-01 | 113.04 | 113.04 | 108.96 | 111.22 | -2.43% | 133,600 |
| 2026-05-29 | 111.14 | 115.48 | 109.61 | 113.99 | +2.42% | 117,200 |
| 2026-05-28 | 111.13 | 112.66 | 110.85 | 111.30 | -0.55% | 102,800 |
| 2026-05-27 | 109.93 | 112.57 | 108.31 | 111.91 | +2.28% | 120,700 |
| 2026-05-26 | 106.62 | 109.97 | 106.62 | 109.41 | +3.18% | 127,700 |
| 2026-05-22 | 106.34 | 107.37 | 104.58 | 106.04 | +0.15% | 111,900 |
| 2026-05-21 | 102.72 | 107.25 | 100.33 | 105.88 | +1.69% | 172,700 |
| 2026-05-20 | 102.69 | 104.40 | 100.88 | 104.12 | +1.64% | 293,800 |
| 2026-05-19 | 104.12 | 105.09 | 101.86 | 102.44 | -1.80% | 112,700 |
| 2026-05-18 | 104.17 | 107.78 | 102.58 | 104.32 | +0.31% | 88,000 |
| 2026-05-15 | 106.93 | 106.93 | 102.68 | 104.00 | -3.28% | 107,800 |
| 2026-05-14 | 109.97 | 110.73 | 106.50 | 107.53 | -1.66% | 110,900 |
| 2026-05-13 | 108.90 | 110.79 | 107.02 | 109.35 | -0.09% | 101,900 |
| 2026-05-12 | 109.25 | 109.95 | 108.09 | 109.45 | -0.29% | 73,200 |
| 2026-05-11 | 110.01 | 113.04 | 109.25 | 109.77 | -0.23% | 109,300 |
| 2026-05-08 | 110.13 | 111.80 | 108.87 | 110.02 | +0.68% | 95,600 |
| 2026-05-07 | 108.18 | 110.60 | 106.56 | 109.28 | +2.15% | 194,900 |
| 2026-05-06 | 109.15 | 110.62 | 106.16 | 106.98 | +0.50% | 124,900 |
| 2026-05-05 | 106.47 | 111.95 | 105.54 | 106.45 | -0.02% | 170,600 |
| 2026-05-04 | 108.87 | 111.56 | 104.76 | 106.47 | -3.21% | 213,700 |
| 2026-05-01 | 107.68 | 112.45 | 106.17 | 110.00 | +2.16% | 210,000 |
| 2026-04-30 | 123.30 | 125.00 | 103.07 | 107.67 | -16.04% | 384,100 |
| 2026-04-29 | 129.70 | 132.90 | 127.95 | 128.24 | -1.13% | 96,000 |
| 2026-04-28 | 128.51 | 130.54 | 126.31 | 129.70 | +0.94% | 114,900 |
| 2026-04-27 | 131.20 | 131.92 | 128.17 | 128.49 | -2.28% | 112,800 |
| 2026-04-24 | 132.82 | 134.24 | 130.34 | 131.49 | -0.66% | 136,500 |
| 2026-04-23 | 132.02 | 133.52 | 130.38 | 132.37 | +0.27% | 127,100 |
| 2026-04-22 | 130.81 | 134.44 | 129.76 | 132.02 | +1.95% | 105,200 |
| 2026-04-21 | 137.24 | 138.30 | 127.31 | 129.50 | -5.81% | 117,100 |
| 2026-04-20 | 138.44 | 139.99 | 137.49 | 137.49 | -1.41% | 83,900 |
| 2026-04-17 | 134.66 | 140.55 | 134.41 | 139.46 | +4.37% | 154,400 |
| 2026-04-16 | 133.09 | 134.79 | 130.37 | 133.62 | -0.15% | 173,200 |
| 2026-04-15 | 136.61 | 138.08 | 133.35 | 133.82 | -2.53% | 128,100 |
| 2026-04-14 | 138.88 | 139.59 | 136.00 | 137.29 | -0.93% | 147,800 |
| 2026-04-13 | 136.30 | 138.58 | 135.24 | 138.58 | +1.29% | 75,400 |
| 2026-04-10 | 136.32 | 137.45 | 135.26 | 136.82 | +0.43% | 118,200 |
| 2026-04-09 | 134.68 | 138.04 | 133.85 | 136.24 | +0.38% | 122,900 |
| 2026-04-08 | 136.46 | 141.44 | 135.16 | 135.72 | +3.25% | 171,100 |
| 2026-04-07 | 131.05 | 133.82 | 128.60 | 131.45 | -0.30% | 169,600 |
| 2026-04-06 | 135.50 | 135.80 | 131.36 | 131.84 | -2.82% | 160,500 |
| 2026-04-02 | 134.15 | 137.34 | 132.00 | 135.66 | -0.11% | 110,200 |
| 2026-04-01 | 131.71 | 137.28 | 131.71 | 135.81 | +3.98% | 144,600 |
| 2026-03-31 | 127.46 | 130.91 | 125.20 | 130.61 | +4.31% | 218,900 |
| 2026-03-30 | 125.71 | 126.33 | 123.01 | 125.21 | +0.98% | 105,400 |
| 2026-03-27 | 124.18 | 125.00 | 122.00 | 123.99 | -0.86% | 108,800 |
| 2026-03-26 | 125.90 | 127.61 | 124.53 | 125.06 | -0.87% | 140,100 |
| 2026-03-25 | 124.79 | 126.85 | 121.87 | 126.16 | +2.31% | 150,700 |
| 2026-03-24 | 119.64 | 124.37 | 118.35 | 123.31 | +2.75% | 148,300 |
| 2026-03-23 | 120.09 | 124.93 | 118.20 | 120.01 | +1.30% | 256,100 |
| 2026-03-20 | 118.72 | 118.99 | 115.31 | 118.47 | +0.03% | 443,700 |
| 2026-03-19 | 118.51 | 120.38 | 115.80 | 118.43 | -1.02% | 138,200 |
| 2026-03-18 | 123.10 | 127.08 | 118.08 | 119.65 | -3.11% | 150,700 |
| 2026-03-17 | 127.17 | 130.59 | 123.47 | 123.49 | -2.65% | 180,100 |
| 2026-03-16 | 120.52 | 128.64 | 120.52 | 126.85 | +6.39% | 203,000 |
| 2026-03-13 | 116.74 | 121.44 | 116.74 | 119.23 | +2.27% | 109,400 |
| 2026-03-12 | 115.34 | 117.37 | 113.02 | 116.58 | -1.03% | 107,900 |
| 2026-03-11 | 117.88 | 118.34 | 115.15 | 117.79 | -0.22% | 88,200 |
| 2026-03-10 | 118.61 | 121.34 | 116.96 | 118.05 | -0.77% | 131,400 |
| 2026-03-09 | 115.04 | 119.65 | 113.26 | 118.97 | +1.29% | 113,100 |
| 2026-03-06 | 118.09 | 118.75 | 115.53 | 117.45 | -3.29% | 83,700 |
| 2026-03-05 | 125.83 | 128.58 | 120.72 | 121.45 | -5.02% | 86,600 |
| 2026-03-04 | 125.67 | 128.72 | 123.61 | 127.87 | +2.65% | 81,300 |
| 2026-03-03 | 121.46 | 125.42 | 119.87 | 124.57 | -0.73% | 133,400 |
| 2026-03-02 | 111.94 | 126.72 | 111.94 | 125.48 | +9.92% | 167,300 |
| 2026-02-27 | 111.92 | 114.90 | 111.15 | 114.16 | +0.17% | 96,700 |
| 2026-02-26 | 113.00 | 114.26 | 111.86 | 113.97 | +0.99% | 55,400 |
| 2026-02-25 | 113.15 | 114.36 | 111.89 | 112.85 | +1.05% | 50,600 |
| 2026-02-24 | 108.17 | 112.21 | 108.17 | 111.68 | +3.89% | 61,500 |
| 2026-02-23 | 107.73 | 107.73 | 105.01 | 107.50 | -1.26% | 59,200 |
| 2026-02-20 | 107.51 | 109.37 | 106.59 | 108.87 | +1.30% | 60,900 |
| 2026-02-19 | 104.84 | 107.58 | 104.70 | 107.47 | +1.57% | 61,000 |
| 2026-02-18 | 105.75 | 107.81 | 104.38 | 105.81 | +0.17% | 56,000 |
| 2026-02-17 | 107.07 | 107.51 | 104.31 | 105.63 | -2.61% | 91,600 |
| 2026-02-13 | 105.00 | 109.03 | 105.00 | 108.46 | +3.36% | 115,200 |
| 2026-02-12 | 108.15 | 109.99 | 104.00 | 104.93 | -2.63% | 93,600 |
| 2026-02-11 | 107.86 | 110.28 | 105.01 | 107.76 | +0.22% | 178,300 |
| 2026-02-10 | 107.16 | 109.02 | 106.39 | 107.52 | -0.23% | 163,100 |
| 2026-02-09 | 108.73 | 111.04 | 107.44 | 107.77 | -0.72% | 108,300 |
| 2026-02-06 | 109.05 | 112.62 | 108.28 | 108.55 | +1.45% | 108,700 |
| 2026-02-05 | 113.50 | 114.75 | 106.31 | 107.00 | -6.35% | 126,100 |
| 2026-02-04 | 119.16 | 119.77 | 112.56 | 114.26 | -3.28% | 86,200 |
| 2026-02-03 | 123.55 | 126.08 | 115.44 | 118.13 | -4.43% | 79,200 |
| 2026-02-02 | 120.55 | 125.88 | 120.55 | 123.61 | +2.56% | 100,200 |
| 2026-01-30 | 121.84 | 123.51 | 120.07 | 120.53 | -2.66% | 103,900 |
| 2026-01-29 | 123.59 | 125.28 | 120.78 | 123.82 | +0.98% | 92,600 |
| 2026-01-28 | 126.36 | 126.43 | 121.83 | 122.62 | -2.94% | 52,800 |
| 2026-01-27 | 128.24 | 128.79 | 125.26 | 126.34 | -1.70% | 81,500 |
| 2026-01-26 | 128.34 | 130.48 | 128.19 | 128.52 | +0.49% | 131,500 |
| 2026-01-23 | 130.77 | 132.29 | 127.68 | 127.89 | -2.34% | 75,800 |
| 2026-01-22 | 127.44 | 130.96 | 127.44 | 130.96 | +3.17% | 96,400 |
| 2026-01-21 | 128.31 | 128.83 | 126.03 | 126.94 | +0.02% | 67,200 |
| 2026-01-20 | 128.78 | 131.67 | 126.76 | 126.91 | -3.59% | 74,600 |
| 2026-01-16 | 132.06 | 134.43 | 129.38 | 131.63 | +0.27% | 75,100 |
| 2026-01-15 | 129.34 | 133.51 | 125.99 | 131.28 | +2.25% | 71,300 |
| 2026-01-14 | 131.75 | 131.99 | 126.87 | 128.39 | -2.49% | 77,000 |
| 2026-01-13 | 131.69 | 132.82 | 129.41 | 131.67 | +0.12% | 68,500 |
| 2026-01-12 | 130.40 | 132.44 | 128.67 | 131.51 | +0.82% | 90,600 |
| 2026-01-09 | 127.71 | 130.76 | 126.15 | 130.44 | +2.47% | 67,200 |
| 2026-01-08 | 126.11 | 128.75 | 124.62 | 127.29 | -0.05% | 123,500 |
| 2026-01-07 | 127.00 | 129.06 | 126.38 | 127.36 | +0.00% | 81,200 |
| 2026-01-06 | 123.90 | 127.95 | 122.19 | 127.36 | +2.14% | 68,700 |
| 2026-01-05 | 121.48 | 129.09 | 121.48 | 124.69 | +3.08% | 182,300 |
| 2026-01-02 | 120.00 | 122.71 | 119.96 | 120.96 | +1.02% | 85,800 |
| 2025-12-31 | 123.38 | 123.84 | 118.57 | 119.74 | -2.76% | 102,600 |
| 2025-12-30 | 124.45 | 128.13 | 122.97 | 123.14 | -1.54% | 117,300 |
| 2025-12-29 | 126.42 | 128.07 | 123.76 | 125.06 | -1.29% | 48,400 |
| 2025-12-26 | 127.49 | 128.56 | 125.71 | 126.70 | -0.43% | 57,800 |
| 2025-12-24 | 129.07 | 129.08 | 126.59 | 127.25 | -1.76% | 35,400 |
| 2025-12-23 | 128.76 | 131.38 | 128.07 | 129.53 | +0.22% | 57,700 |
| 2025-12-22 | 127.36 | 130.83 | 127.01 | 129.24 | +1.32% | 59,800 |
| 2025-12-19 | 126.53 | 128.19 | 125.49 | 127.56 | +0.36% | 153,500 |
| 2025-12-18 | 126.82 | 130.11 | 124.34 | 127.10 | +1.00% | 90,500 |
| 2025-12-17 | 125.78 | 126.63 | 123.45 | 125.84 | -0.16% | 64,700 |
| 2025-12-16 | 125.86 | 128.54 | 124.09 | 126.04 | +0.75% | 85,100 |
| 2025-12-15 | 130.92 | 132.19 | 123.10 | 125.10 | -4.37% | 127,400 |
| 2025-12-12 | 130.05 | 130.98 | 128.97 | 130.82 | +0.42% | 68,400 |
| 2025-12-11 | 127.21 | 131.47 | 127.21 | 130.27 | +2.56% | 75,500 |
| 2025-12-10 | 121.74 | 127.55 | 121.74 | 127.02 | +4.42% | 90,100 |
| 2025-12-09 | 121.51 | 124.40 | 121.41 | 121.64 | +0.75% | 62,500 |
| 2025-12-08 | 121.64 | 124.07 | 120.24 | 120.73 | -0.59% | 60,300 |
| 2025-12-05 | 121.06 | 122.68 | 120.27 | 121.45 | +0.92% | 60,200 |
| 2025-12-04 | 119.76 | 120.82 | 118.14 | 120.34 | +1.07% | 59,100 |
| 2025-12-03 | 118.02 | 119.97 | 117.06 | 119.07 | +1.70% | 56,600 |
| 2025-12-02 | 118.87 | 119.86 | 116.76 | 117.08 | -0.47% | 106,800 |
| 2025-12-01 | 119.82 | 122.10 | 117.48 | 117.63 | -3.24% | 69,100 |
| 2025-11-28 | 121.96 | 121.96 | 119.87 | 121.57 | +0.37% | 34,900 |
| 2025-11-26 | 122.68 | 123.43 | 118.65 | 121.12 | -1.74% | 86,000 |
| 2025-11-25 | 122.01 | 125.00 | 120.30 | 123.27 | +1.70% | 60,400 |
| 2025-11-24 | 119.00 | 121.71 | 119.00 | 121.21 | +1.89% | 52,400 |
| 2025-11-21 | 116.72 | 120.25 | 116.72 | 118.96 | +1.98% | 65,900 |
| 2025-11-20 | 119.92 | 121.67 | 116.28 | 116.65 | -1.39% | 80,800 |
| 2025-11-19 | 116.56 | 119.08 | 116.28 | 118.29 | +1.91% | 48,700 |
| 2025-11-18 | 116.53 | 117.52 | 115.54 | 116.07 | -0.49% | 52,500 |
| 2025-11-17 | 119.46 | 119.58 | 116.64 | 116.64 | -2.34% | 57,900 |
| 2025-11-14 | 118.17 | 119.61 | 117.09 | 119.44 | +0.65% | 42,900 |
| 2025-11-13 | 122.48 | 122.48 | 118.40 | 118.67 | -3.04% | 47,300 |
| 2025-11-12 | 120.09 | 123.19 | 119.70 | 122.39 | +2.75% | 57,700 |
| 2025-11-11 | 119.27 | 120.24 | 118.79 | 119.12 | -0.19% | 38,000 |
| 2025-11-10 | 117.58 | 120.24 | 116.50 | 119.35 | +3.15% | 45,500 |
| 2025-11-07 | 114.28 | 116.14 | 113.55 | 115.70 | +1.23% | 61,900 |
| 2025-11-06 | 112.97 | 114.91 | 112.41 | 114.29 | +0.63% | 84,500 |
| 2025-11-05 | 111.22 | 114.44 | 111.22 | 113.58 | +2.27% | 126,100 |
| 2025-11-04 | 111.92 | 112.25 | 108.95 | 111.06 | -1.69% | 110,100 |
| 2025-11-03 | 116.26 | 116.57 | 112.62 | 112.97 | -3.63% | 123,100 |
| 2025-10-31 | 122.27 | 123.69 | 117.04 | 117.22 | -4.39% | 120,800 |
| 2025-10-30 | 130.35 | 132.08 | 120.43 | 122.60 | -4.00% | 90,500 |
| 2025-10-29 | 128.36 | 130.79 | 125.32 | 127.71 | -1.11% | 98,900 |
| 2025-10-28 | 131.56 | 132.88 | 128.54 | 129.14 | -1.66% | 73,500 |
| 2025-10-27 | 135.40 | 135.67 | 130.91 | 131.32 | -2.26% | 55,800 |
| 2025-10-24 | 137.01 | 137.96 | 132.15 | 134.35 | -0.58% | 39,600 |
| 2025-10-23 | 134.04 | 135.85 | 131.66 | 135.13 | +0.59% | 73,600 |
| 2025-10-22 | 135.63 | 136.00 | 131.11 | 134.34 | -0.75% | 112,700 |
| 2025-10-21 | 135.68 | 136.34 | 132.91 | 135.36 | -0.02% | 79,200 |
| 2025-10-20 | 133.50 | 135.52 | 133.03 | 135.39 | +2.17% | 68,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+16.44%). Schwächster Monat: Feb (-11.34%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von United States Lime Minerals Inc (USLM)?
106.05 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von USLM?
141.44 im Hoch und 96.27 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von United States Lime Minerals Inc?
Historisch war der stärkste Kalendermonat von USLM der Aug (Durchschnitt +16.44%), der schwächste der Feb (Durchschnitt -11.34%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.