Holen Sie sich die Stockscreener-App
274.53
1.26%
3.42
Vorhandelsmarkt:
275.90
1.37
+0.50%
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 |
|---|---|---|---|---|---|
| 2026-05-21 | $275.8 | $264.8 | $11.01 | 369,293.0 | +1.26% |
| 2026-05-20 | $271.3 | $254.6 | $16.72 | 371,208.0 | +5.45% |
| 2026-05-19 | $265.4 | $255.0 | $10.36 | 427,920.0 | -2.94% |
| 2026-05-18 | $269.1 | $261.1 | $8.05 | 413,157.0 | +1.13% |
| 2026-05-15 | $276.1 | $260.1 | $15.96 | 450,796.0 | -4.67% |
| 2026-05-14 | $281.9 | $274.3 | $7.61 | 214,255.0 | +0.56% |
| 2026-05-13 | $277.6 | $269.6 | $7.91 | 416,650.0 | -0.76% |
| 2026-05-12 | $287.4 | $275.3 | $12.11 | 416,473.0 | -3.97% |
| 2026-05-11 | $294.9 | $286.2 | $8.70 | 248,609.0 | -2.49% |
| 2026-05-08 | $294.1 | $289.2 | $4.84 | 163,840.0 | +0.99% |
| 2026-05-07 | $294.9 | $287.0 | $7.92 | 189,118.0 | +0.57% |
| 2026-05-06 | $297.0 | $289.1 | $7.88 | 220,353.0 | +1.03% |
| 2026-05-05 | $287.8 | $282.7 | $5.11 | 228,019.0 | +1.60% |
| 2026-05-04 | $289.7 | $281.1 | $8.58 | 364,354.0 | -3.05% |
| 2026-05-01 | $297.3 | $285.0 | $12.34 | 401,349.0 | +0.27% |
| 2026-04-30 | $295.7 | $286.6 | $9.06 | 390,920.0 | -0.30% |
| 2026-04-29 | $304.8 | $288.1 | $16.72 | 500,575.0 | +4.96% |
| 2026-04-28 | $279.8 | $269.0 | $10.81 | 402,223.0 | +0.14% |
| 2026-04-27 | $278.5 | $271.6 | $6.95 | 326,084.0 | +0.71% |
| 2026-04-24 | $277.7 | $272.4 | $5.27 | 156,147.0 | -0.53% |
| 2026-04-23 | $280.0 | $273.8 | $6.19 | 253,323.0 | -0.07% |
| 2026-04-22 | $283.4 | $274.1 | $9.30 | 245,611.0 | -1.18% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $297.3 | $254.6 | $42.75 | 5,264,687.0 | -5.37% |
| 2026-04 | $304.8 | $246.9 | $57.90 | 6,729,035.0 | +16.18% |
| 2026-03 | $277.6 | $239.8 | $37.85 | 7,790,098.0 | -10.68% |
| 2026-02 | $347.3 | $274.0 | $73.34 | 7,017,940.0 | -13.56% |
| 2026-01 | $344.4 | $319.9 | $24.55 | 4,669,935.0 | -2.68% |
Lithia Motors Inc-Aktien (LAD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $360.6 | $310.1 | $50.43 | 5,727,097.0 | +5.38% |
| 2025-11 | $322.1 | $284.0 | $38.10 | 5,463,167.0 | +1.52% |
| 2025-10 | $341.3 | $297.9 | $43.44 | 7,520,201.0 | -0.61% |
| 2025-09 | $347.9 | $311.0 | $36.90 | 5,724,546.0 | -6.14% |
| 2025-08 | $343.3 | $283.5 | $59.79 | 6,775,834.0 | +16.90% |
| 2025-07 | $359.0 | $285.0 | $74.00 | 7,189,693.0 | -14.75% |
| 2025-06 | $343.2 | $306.4 | $36.76 | 4,483,343.0 | +6.60% |
| 2025-05 | $329.3 | $291.6 | $37.62 | 5,396,587.0 | +8.25% |
| 2025-04 | $312.3 | $262.1 | $50.17 | 9,194,154.0 | -0.27% |
| 2025-03 | $347.6 | $280.7 | $66.88 | 7,310,053.0 | -14.78% |
| 2025-02 | $405.1 | $340.4 | $64.72 | 5,918,628.0 | -8.42% |
| 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% |
0.95%
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):