Holen Sie sich die Stockscreener-App
312.66
2.57%
7.83
Handel nachbörslich:
312.66
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 |
|---|---|---|---|---|---|
| 2026-06-11 | $312.9 | $296.5 | $16.41 | 276,443.0 | +2.57% |
| 2026-06-10 | $309.3 | $301.9 | $7.40 | 343,106.0 | +0.32% |
| 2026-06-09 | $304.6 | $289.4 | $15.17 | 272,446.0 | +4.08% |
| 2026-06-08 | $295.4 | $285.4 | $10.07 | 230,128.0 | +1.08% |
| 2026-06-05 | $293.7 | $284.4 | $9.31 | 177,088.0 | -0.61% |
| 2026-06-04 | $294.8 | $287.3 | $7.53 | 212,240.0 | -0.02% |
| 2026-06-03 | $296.2 | $290.7 | $5.58 | 247,749.0 | -1.63% |
| 2026-06-02 | $298.0 | $291.0 | $6.96 | 249,847.0 | +0.67% |
| 2026-06-01 | $294.1 | $286.0 | $8.12 | 214,030.0 | +0.90% |
| 2026-05-29 | $296.0 | $288.6 | $7.44 | 237,928.0 | -1.60% |
| 2026-05-28 | $296.8 | $287.9 | $8.90 | 240,756.0 | +1.02% |
| 2026-05-27 | $297.5 | $290.0 | $7.48 | 288,281.0 | +3.38% |
| 2026-05-26 | $287.2 | $279.7 | $7.53 | 289,927.0 | +2.34% |
| 2026-05-22 | $280.3 | $274.1 | $6.26 | 185,198.0 | +0.75% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $312.9 | $284.4 | $28.55 | 2,499,520.0 | +7.48% |
| 2026-05 | $297.5 | $254.6 | $42.93 | 6,137,484.0 | +0.27% |
| 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% |
6.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):