Holen Sie sich die Stockscreener-App
344.24
3.63%
12.06
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $347.3 | $330.7 | $16.64 | 257,561.0 | +3.63% |
| 2026-02-05 | $342.7 | $330.6 | $12.08 | 240,908.0 | -2.25% |
| 2026-02-04 | $341.5 | $331.5 | $9.99 | 234,469.0 | +3.16% |
| 2026-02-03 | $339.2 | $327.6 | $11.60 | 200,518.0 | +0.54% |
| 2026-02-02 | $327.8 | $321.1 | $6.75 | 270,576.0 | +1.30% |
| 2026-01-30 | $331.0 | $320.8 | $10.22 | 415,531.0 | -1.11% |
| 2026-01-29 | $327.5 | $319.9 | $7.62 | 295,785.0 | -0.70% |
| 2026-01-28 | $331.1 | $324.5 | $6.63 | 270,363.0 | +0.67% |
| 2026-01-27 | $328.9 | $321.8 | $7.06 | 187,531.0 | +1.42% |
| 2026-01-26 | $325.6 | $320.0 | $5.62 | 172,427.0 | +0.03% |
| 2026-01-23 | $334.3 | $319.9 | $14.40 | 213,725.0 | -3.71% |
| 2026-01-22 | $344.4 | $332.3 | $12.12 | 211,429.0 | -0.66% |
| 2026-01-21 | $339.8 | $329.4 | $10.38 | 208,205.0 | +3.28% |
| 2026-01-20 | $329.5 | $322.9 | $6.61 | 207,399.0 | -1.68% |
| 2026-01-16 | $337.7 | $330.0 | $7.69 | 161,514.0 | -0.10% |
| 2026-01-15 | $334.3 | $327.0 | $7.34 | 166,573.0 | -0.19% |
| 2026-01-14 | $341.1 | $329.3 | $11.81 | 185,594.0 | -1.86% |
| 2026-01-13 | $339.7 | $328.4 | $11.30 | 219,878.0 | +2.45% |
| 2026-01-12 | $338.0 | $329.5 | $8.51 | 224,195.0 | -1.56% |
| 2026-01-09 | $338.0 | $328.1 | $9.87 | 250,057.0 | +1.14% |
| 2026-01-08 | $335.7 | $325.0 | $10.72 | 222,875.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $347.3 | $321.1 | $26.27 | 1,461,593.0 | +6.43% |
| 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% |
6.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):