Holen Sie sich die Stockscreener-App
350.14
2.93%
-10.56
Handel nachbörslich:
350.14
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt LAD?
Forum
Prognose
Dividendenhistorie
Lithia Motors Inc-Aktien (LAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $363.8 | $349.4 | $14.39 | 292,274.0 | -2.93% |
| 2025-02-20 | $365.5 | $358.3 | $7.15 | 224,835.0 | -0.97% |
| 2025-02-19 | $373.9 | $364.0 | $9.91 | 302,769.0 | -2.81% |
| 2025-02-18 | $379.0 | $373.0 | $5.96 | 285,290.0 | -1.28% |
| 2025-02-14 | $388.4 | $379.0 | $9.39 | 314,566.0 | -1.32% |
| 2025-02-13 | $389.6 | $381.2 | $8.37 | 474,754.0 | -0.26% |
| 2025-02-12 | $405.1 | $382.2 | $22.98 | 720,039.0 | +4.62% |
| 2025-02-11 | $372.3 | $365.1 | $7.14 | 574,046.0 | -0.21% |
| 2025-02-10 | $377.2 | $368.5 | $8.71 | 230,280.0 | -1.37% |
| 2025-02-07 | $381.1 | $373.6 | $7.49 | 252,757.0 | -1.91% |
| 2025-02-06 | $386.9 | $379.9 | $6.97 | 175,889.0 | -0.35% |
| 2025-02-05 | $384.7 | $371.7 | $13.03 | 278,481.0 | +3.47% |
| 2025-02-04 | $372.0 | $365.1 | $6.86 | 272,570.0 | +1.07% |
| 2025-02-03 | $371.7 | $362.1 | $9.61 | 302,675.0 | -2.57% |
| 2025-01-31 | $383.6 | $375.5 | $8.17 | 243,464.0 | -1.40% |
| 2025-01-30 | $384.5 | $376.5 | $8.00 | 282,199.0 | +2.60% |
| 2025-01-29 | $374.6 | $363.4 | $11.19 | 350,379.0 | +1.07% |
| 2025-01-28 | $368.6 | $354.1 | $14.44 | 368,490.0 | +3.40% |
| 2025-01-27 | $359.5 | $343.8 | $15.64 | 771,444.0 | +2.92% |
| 2025-01-24 | $349.5 | $340.4 | $9.11 | 700,975.0 | -0.45% |
| 2025-01-23 | $347.2 | $342.1 | $5.11 | 1,524,033.0 | +0.51% |
Lithia Motors Inc-Aktien (LAD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lithia Motors Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LAD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lithia Motors Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lithia Motors Inc-Aktien (LAD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $405.1 | $349.4 | $55.75 | 4,993,499.0 | -6.90% |
| 2025-01 | $384.5 | $335.9 | $48.55 | 8,586,166.0 | +5.22% |
Lithia Motors Inc-Aktien (LAD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $390.9 | $354.0 | $36.87 | 4,967,002.0 | -7.71% |
| 2024-11 | $405.7 | $332.4 | $73.30 | 6,009,738.0 | +16.41% |
| 2024-10 | $347.6 | $298.1 | $49.51 | 5,826,526.0 | +4.64% |
| 2024-09 | $324.3 | $255.3 | $68.94 | 6,491,610.0 | +5.50% |
| 2024-08 | $306.9 | $272.7 | $34.19 | 6,044,651.0 | +8.96% |
| 2024-07 | $286.7 | $243.0 | $43.68 | 5,751,162.0 | +9.46% |
| 2024-06 | $277.2 | $244.7 | $32.49 | 5,504,199.0 | -0.27% |
| 2024-05 | $287.0 | $244.7 | $42.31 | 4,858,061.0 | -0.49% |
| 2024-04 | $304.1 | $243.0 | $61.13 | 6,839,284.0 | -15.45% |
| 2024-03 | $308.5 | $277.8 | $30.68 | 4,207,175.0 | +0.60% |
| 2024-02 | $314.2 | $279.1 | $35.07 | 4,219,094.0 | +1.43% |
| 2024-01 | $329.9 | $281.7 | $48.17 | 3,435,107.0 | -10.46% |
Lithia Motors Inc-Aktien (LAD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $332.0 | $257.7 | $74.29 | 4,728,476.0 | +23.33% |
| 2023-11 | $284.6 | $236.2 | $48.39 | 3,481,323.0 | +10.23% |
| 2023-10 | $296.9 | $231.4 | $65.52 | 5,251,634.0 | -17.99% |
| 2023-09 | $317.0 | $285.9 | $31.11 | 3,481,010.0 | -4.12% |
| 2023-08 | $319.4 | $290.3 | $29.09 | 4,177,989.0 | -0.81% |
| 2023-07 | $329.0 | $289.6 | $39.40 | 6,365,809.0 | +2.11% |
| 2023-06 | $307.4 | $231.0 | $76.45 | 6,313,114.0 | +30.36% |
| 2023-05 | $248.9 | $206.7 | $42.21 | 6,361,586.0 | +5.61% |
| 2023-04 | $231.3 | $206.0 | $25.34 | 7,607,443.0 | -3.51% |
| 2023-03 | $265.3 | $203.7 | $61.68 | 7,507,412.0 | -10.29% |
| 2023-02 | $299.3 | $247.3 | $51.98 | 6,456,090.0 | -3.05% |
| 2023-01 | $263.6 | $198.8 | $64.80 | 6,465,087.0 | +28.55% |
2.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):