252,297$
0,20%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 253,42 | 254,49 | 251,06 | 253,14 | 0,54% | 176.209,00 |
30.05.2024 | 247,54 | 252,19 | 246,64 | 251,79 | 2,22% | 248.189,00 |
29.05.2024 | 252,80 | 256,00 | 244,65 | 246,33 | -4,18% | 292.994,00 |
28.05.2024 | 256,57 | 259,32 | 254,77 | 257,08 | 0,29% | 221.502,00 |
24.05.2024 | 255,76 | 257,00 | 254,59 | 256,34 | 0,85% | 202.078,00 |
23.05.2024 | 261,98 | 261,98 | 254,12 | 254,17 | -2,01% | 229.271,00 |
22.05.2024 | 263,87 | 264,10 | 258,53 | 259,38 | -2,07% | 211.943,00 |
21.05.2024 | 265,60 | 265,60 | 263,32 | 264,85 | -0,73% | 141.690,00 |
20.05.2024 | 268,65 | 269,53 | 264,03 | 266,79 | -0,62% | 204.721,00 |
17.05.2024 | 266,56 | 269,78 | 265,90 | 268,46 | -0,18% | 185.566,00 |
16.05.2024 | 270,45 | 271,83 | 267,50 | 268,95 | -0,57% | 214.069,00 |
15.05.2024 | 277,68 | 277,68 | 267,44 | 270,48 | -1,63% | 355.818,00 |
14.05.2024 | 282,16 | 286,96 | 273,47 | 274,95 | 0,07% | 297.950,00 |
13.05.2024 | 266,34 | 278,61 | 266,34 | 274,77 | 3,98% | 244.127,00 |
10.05.2024 | 265,46 | 267,58 | 262,11 | 264,26 | 0,08% | 168.526,00 |
09.05.2024 | 260,09 | 264,59 | 258,88 | 264,06 | 1,56% | 164.169,00 |
08.05.2024 | 261,04 | 263,73 | 258,37 | 260,00 | -1,33% | 188.983,00 |
07.05.2024 | 261,83 | 267,44 | 260,49 | 263,50 | 0,45% | 271.827,00 |
06.05.2024 | 255,94 | 262,56 | 255,00 | 262,31 | 3,48% | 217.620,00 |
03.05.2024 | 255,84 | 259,20 | 252,59 | 253,48 | 0,91% | 192.245,00 |
02.05.2024 | 256,85 | 256,85 | 250,00 | 251,20 | -1,16% | 307.158,00 |
01.05.2024 | 254,34 | 260,63 | 251,59 | 254,16 | -0,09% | 266.573,00 |
30.04.2024 | 257,25 | 259,18 | 253,66 | 254,38 | -2,66% | 365.302,00 |
29.04.2024 | 264,53 | 267,16 | 260,50 | 261,33 | -0,53% | 255.866,00 |
26.04.2024 | 258,00 | 265,20 | 258,00 | 262,72 | 1,94% | 399.224,00 |
25.04.2024 | 244,10 | 259,92 | 243,00 | 257,73 | 3,78% | 783.728,00 |
24.04.2024 | 250,00 | 261,48 | 247,84 | 248,34 | -6,11% | 710.557,00 |
23.04.2024 | 262,51 | 267,25 | 262,51 | 264,49 | 1,39% | 330.112,00 |
22.04.2024 | 262,54 | 263,61 | 258,02 | 260,87 | -0,05% | 296.803,00 |
19.04.2024 | 260,00 | 264,48 | 258,35 | 261,00 | 0,25% | 226.079,00 |
18.04.2024 | 263,58 | 267,63 | 260,11 | 260,35 | -0,23% | 449.157,00 |
17.04.2024 | 262,75 | 263,10 | 258,14 | 260,94 | 0,24% | 346.683,00 |
16.04.2024 | 258,03 | 261,55 | 256,69 | 260,32 | 0,89% | 218.171,00 |
15.04.2024 | 266,99 | 267,87 | 258,00 | 258,03 | -2,45% | 181.343,00 |
12.04.2024 | 264,71 | 266,67 | 262,16 | 264,52 | -0,72% | 139.007,00 |
11.04.2024 | 268,65 | 268,67 | 260,63 | 266,43 | -1,41% | 410.159,00 |
10.04.2024 | 273,15 | 277,85 | 268,50 | 270,25 | -3,17% | 281.699,00 |
09.04.2024 | 279,13 | 282,05 | 278,68 | 279,11 | -0,01% | 225.391,00 |
08.04.2024 | 280,00 | 284,00 | 278,10 | 279,13 | 0,77% | 212.080,00 |
05.04.2024 | 275,53 | 277,49 | 274,50 | 277,00 | 0,24% | 193.958,00 |
04.04.2024 | 287,84 | 287,84 | 275,74 | 276,34 | -3,00% | 242.910,00 |
03.04.2024 | 281,35 | 286,56 | 280,84 | 284,88 | 0,10% | 205.795,00 |
02.04.2024 | 292,00 | 292,00 | 283,20 | 284,59 | -3,78% | 256.878,00 |
01.04.2024 | 299,42 | 304,13 | 294,92 | 295,77 | -1,69% | 215.160,00 |
28.03.2024 | 304,61 | 308,51 | 300,64 | 300,86 | -0,83% | 285.813,00 |
27.03.2024 | 301,48 | 307,44 | 300,73 | 303,39 | 1,51% | 232.765,00 |
26.03.2024 | 300,00 | 302,61 | 295,13 | 298,88 | 0,57% | 157.211,00 |
25.03.2024 | 298,98 | 302,94 | 296,72 | 297,18 | -0,52% | 167.261,00 |
22.03.2024 | 303,78 | 306,90 | 297,63 | 298,72 | -1,96% | 186.562,00 |
21.03.2024 | 296,51 | 307,05 | 296,50 | 304,70 | 3,47% | 210.939,00 |
20.03.2024 | 285,45 | 294,95 | 284,73 | 294,47 | 3,38% | 173.289,00 |
19.03.2024 | 282,71 | 285,22 | 281,96 | 284,85 | 0,42% | 184.182,00 |
18.03.2024 | 283,75 | 287,05 | 279,96 | 283,66 | 0,60% | 183.676,00 |
15.03.2024 | 281,52 | 287,06 | 281,39 | 281,96 | -0,20% | 340.787,00 |
14.03.2024 | 287,79 | 291,32 | 277,83 | 282,53 | -2,34% | 250.459,00 |
13.03.2024 | 286,06 | 292,45 | 286,06 | 289,31 | 1,15% | 269.956,00 |
12.03.2024 | 284,73 | 287,37 | 281,62 | 286,02 | 0,99% | 263.497,00 |
11.03.2024 | 287,47 | 290,46 | 281,89 | 283,22 | -1,82% | 306.140,00 |
08.03.2024 | 293,86 | 298,82 | 287,48 | 288,46 | -0,95% | 205.842,00 |
07.03.2024 | 295,85 | 298,83 | 290,24 | 291,23 | -1,04% | 198.328,00 |
06.03.2024 | 297,14 | 298,89 | 291,55 | 294,28 | -0,44% | 133.437,00 |
05.03.2024 | 295,28 | 299,85 | 294,15 | 295,57 | -0,53% | 130.228,00 |
04.03.2024 | 299,66 | 303,05 | 296,94 | 297,13 | -0,86% | 184.703,00 |
01.03.2024 | 298,81 | 301,81 | 294,22 | 299,70 | 0,21% | 142.550,00 |
29.02.2024 | 294,33 | 299,81 | 294,33 | 299,06 | 2,95% | 158.410,00 |
28.02.2024 | 290,25 | 293,40 | 289,08 | 290,49 | -0,97% | 113.417,00 |
27.02.2024 | 291,67 | 297,01 | 290,97 | 293,35 | 2,06% | 135.796,00 |
26.02.2024 | 285,77 | 289,79 | 285,31 | 287,44 | -0,37% | 138.602,00 |
23.02.2024 | 287,47 | 292,35 | 284,77 | 288,51 | 1,02% | 120.757,00 |
22.02.2024 | 283,85 | 287,75 | 282,28 | 285,59 | 1,48% | 196.168,00 |
21.02.2024 | 280,04 | 285,77 | 279,14 | 281,43 | -0,63% | 272.002,00 |
20.02.2024 | 287,29 | 288,27 | 281,70 | 283,22 | -2,94% | 223.664,00 |
16.02.2024 | 298,62 | 302,87 | 291,75 | 291,81 | -4,10% | 199.280,00 |
15.02.2024 | 303,55 | 309,43 | 298,68 | 304,28 | 0,24% | 262.639,00 |
14.02.2024 | 289,67 | 308,61 | 280,00 | 303,54 | 1,75% | 396.296,00 |
13.02.2024 | 297,90 | 303,97 | 295,47 | 298,33 | -3,73% | 269.857,00 |
12.02.2024 | 305,06 | 314,21 | 305,06 | 309,90 | 2,25% | 194.705,00 |
09.02.2024 | 293,11 | 304,04 | 293,11 | 303,09 | 3,47% | 184.858,00 |
08.02.2024 | 288,55 | 295,64 | 288,55 | 292,92 | 0,89% | 212.022,00 |
07.02.2024 | 291,11 | 297,31 | 289,56 | 290,33 | -0,66% | 164.974,00 |
06.02.2024 | 289,42 | 294,23 | 289,42 | 292,25 | 0,14% | 167.122,00 |
05.02.2024 | 291,40 | 296,79 | 289,82 | 291,85 | -1,96% | 284.210,00 |
02.02.2024 | 299,63 | 304,17 | 294,64 | 297,68 | -2,23% | 280.288,00 |
01.02.2024 | 301,35 | 305,68 | 293,03 | 304,46 | 3,26% | 245.041,00 |
31.01.2024 | 300,07 | 307,06 | 293,15 | 294,85 | -3,94% | 341.888,00 |
30.01.2024 | 305,50 | 313,79 | 305,50 | 306,95 | -0,98% | 176.206,00 |
29.01.2024 | 298,00 | 310,30 | 297,67 | 310,00 | 3,87% | 216.134,00 |
26.01.2024 | 300,46 | 304,34 | 297,68 | 298,44 | 0,14% | 152.845,00 |
25.01.2024 | 300,98 | 301,38 | 294,80 | 298,02 | 1,00% | 253.946,00 |
24.01.2024 | 307,35 | 307,35 | 293,45 | 295,06 | -2,44% | 117.281,00 |
23.01.2024 | 307,50 | 307,50 | 299,89 | 302,45 | -0,35% | 103.083,00 |
22.01.2024 | 299,66 | 304,29 | 298,75 | 303,52 | 2,28% | 79.386,00 |
19.01.2024 | 292,08 | 298,76 | 289,12 | 296,74 | 1,52% | 145.162,00 |
18.01.2024 | 292,07 | 295,37 | 290,43 | 292,30 | 1,41% | 134.532,00 |
17.01.2024 | 285,00 | 290,00 | 284,03 | 288,24 | 0,23% | 117.539,00 |
16.01.2024 | 282,39 | 288,39 | 281,69 | 287,57 | 0,63% | 136.593,00 |
12.01.2024 | 298,41 | 299,99 | 284,00 | 285,76 | -3,26% | 147.617,00 |
11.01.2024 | 301,87 | 302,32 | 290,51 | 295,40 | -2,39% | 194.166,00 |
10.01.2024 | 301,11 | 303,56 | 298,09 | 302,63 | 0,32% | 99.874,00 |
09.01.2024 | 300,67 | 305,79 | 300,36 | 301,67 | -0,91% | 117.108,00 |