Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne LSTR.XNGS
144.89-0.48(-0.33%)(czas lokalny: 23.12.2025 15:59)Landstar System Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 145.98 | 146.49 | 144.75 | 144.89 | 9 673 | 0 |
| 22.12.2025 | 144.95 | 146.96 | 144.52 | 145.37 | 463 400 | 0 |
| 19.12.2025 | 144.71 | 145.51 | 142.67 | 144.78 | 730 900 | 0 |
| 18.12.2025 | 144.76 | 147.70 | 143.49 | 145.62 | 565 500 | 0 |
| 17.12.2025 | 144.75 | 145.25 | 142.66 | 144.26 | 417 500 | 0 |
| 16.12.2025 | 147.18 | 148.12 | 143.31 | 144.57 | 460 900 | 0 |
| 15.12.2025 | 148.17 | 150.11 | 144.79 | 146.35 | 525 900 | 0 |
| 12.12.2025 | 149.65 | 152.50 | 146.16 | 148.11 | 449 100 | 0 |
| 11.12.2025 | 149.08 | 151.52 | 148.31 | 148.68 | 324 900 | 0 |
| 10.12.2025 | 143.77 | 150.39 | 143.43 | 148.75 | 367 900 | 0 |
| 09.12.2025 | 145.49 | 145.79 | 142.90 | 143.87 | 534 400 | 0 |
| 08.12.2025 | 141.84 | 146.34 | 141.84 | 145.82 | 721 500 | 0 |
| 05.12.2025 | 139.83 | 142.69 | 139.83 | 142.04 | 500 200 | 0 |
| 04.12.2025 | 140.30 | 143.02 | 137.06 | 140.68 | 414 600 | 0 |
| 03.12.2025 | 134.06 | 139.86 | 131.99 | 138.91 | 475 500 | 0 |
| 02.12.2025 | 132.45 | 134.55 | 131.30 | 133.80 | 529 100 | 0 |
| 01.12.2025 | 130.39 | 134.65 | 130.07 | 132.26 | 336 000 | 0 |
| 28.11.2025 | 130.53 | 131.82 | 130.49 | 130.84 | 124 700 | 0 |
| 26.11.2025 | 129.93 | 132.31 | 129.85 | 130.71 | 296 300 | 0 |
| 25.11.2025 | 127.96 | 131.80 | 127.96 | 130.76 | 308 300 | 0 |
| 24.11.2025 | 126.55 | 127.66 | 125.80 | 127.17 | 477 100 | 0 |
| 21.11.2025 | 121.70 | 127.81 | 121.12 | 126.61 | 538 400 | 0 |
| 20.11.2025 | 123.55 | 125.13 | 121.34 | 121.51 | 411 300 | 0 |
| 19.11.2025 | 124.45 | 125.77 | 122.83 | 123.37 | 367 500 | 0 |
| 18.11.2025 | 123.17 | 125.31 | 122.33 | 124.87 | 426 000 | 0 |
| 17.11.2025 | 125.60 | 125.60 | 123.02 | 123.63 | 410 200 | 0 |
| 14.11.2025 | 127.52 | 127.98 | 125.54 | 125.90 | 380 400 | 0 |
| 13.11.2025 | 129.81 | 131.76 | 126.58 | 128.00 | 398 300 | 0 |
| 12.11.2025 | 129.70 | 131.96 | 129.59 | 130.43 | 366 900 | 0 |
| 11.11.2025 | 130.53 | 130.71 | 128.36 | 129.95 | 363 000 | 0 |
| 10.11.2025 | 130.98 | 132.56 | 128.85 | 130.11 | 476 600 | 0 |
| 07.11.2025 | 126.84 | 130.54 | 126.84 | 130.13 | 408 300 | 0 |
| 06.11.2025 | 127.21 | 128.78 | 127.02 | 127.94 | 482 200 | 0 |
| 05.11.2025 | 127.48 | 129.91 | 126.47 | 128.00 | 481 300 | 0 |
| 04.11.2025 | 125.72 | 128.71 | 125.72 | 127.95 | 600 600 | 0 |
| 03.11.2025 | 128.23 | 129.29 | 124.56 | 125.82 | 492 000 | 0 |
| 31.10.2025 | 124.00 | 128.57 | 122.47 | 128.43 | 552 200 | 0 |
| 30.10.2025 | 125.77 | 128.03 | 124.40 | 125.35 | 465 400 | 0 |
| 29.10.2025 | 126.58 | 132.98 | 124.01 | 124.50 | 1 042 100 | 0 |
| 28.10.2025 | 130.23 | 132.03 | 127.53 | 129.41 | 738 200 | 0 |
| 27.10.2025 | 131.02 | 133.04 | 128.41 | 129.57 | 369 500 | 0 |
| 24.10.2025 | 130.65 | 132.48 | 128.59 | 130.17 | 412 700 | 0 |
| 23.10.2025 | 132.54 | 132.87 | 126.78 | 129.89 | 458 700 | 0 |
| 22.10.2025 | 136.14 | 138.14 | 132.96 | 133.16 | 398 500 | 0 |
| 21.10.2025 | 133.42 | 138.06 | 133.42 | 136.78 | 678 400 | 0 |
| 20.10.2025 | 130.19 | 133.78 | 129.79 | 133.40 | 463 400 | 0 |
| 17.10.2025 | 131.39 | 131.48 | 127.08 | 130.08 | 479 800 | 0 |
| 16.10.2025 | 130.10 | 136.70 | 128.61 | 130.84 | 762 200 | 0 |
| 15.10.2025 | 126.59 | 129.12 | 126.10 | 126.42 | 325 900 | 0 |
| 14.10.2025 | 123.69 | 127.81 | 123.69 | 127.06 | 276 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
