Holen Sie sich die Stockscreener-App
321.79
5.28%
16.14
Handel nachbörslich:
321.79
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $329.3 | $318.0 | $11.25 | 285,479.0 | +5.28% |
| 2025-05-09 | $308.7 | $302.0 | $6.73 | 191,034.0 | +0.63% |
| 2025-05-08 | $305.7 | $298.3 | $7.43 | 308,491.0 | +2.64% |
| 2025-05-07 | $302.1 | $293.7 | $8.41 | 198,375.0 | -0.38% |
| 2025-05-06 | $299.3 | $293.6 | $5.74 | 144,913.0 | -0.46% |
| 2025-05-05 | $300.0 | $293.0 | $7.03 | 187,573.0 | +0.65% |
| 2025-05-02 | $299.9 | $293.6 | $6.33 | 307,515.0 | +0.93% |
| 2025-05-01 | $299.3 | $291.6 | $7.63 | 276,670.0 | +0.34% |
| 2025-04-30 | $293.2 | $280.9 | $12.22 | 476,563.0 | +0.12% |
| 2025-04-29 | $294.0 | $283.9 | $10.13 | 602,326.0 | +0.55% |
| 2025-04-28 | $296.5 | $288.5 | $7.95 | 568,818.0 | -0.70% |
| 2025-04-25 | $298.3 | $288.2 | $10.15 | 508,163.0 | +0.24% |
| 2025-04-24 | $293.6 | $278.7 | $14.96 | 480,461.0 | +4.99% |
| 2025-04-23 | $302.2 | $277.2 | $25.00 | 763,848.0 | -5.81% |
| 2025-04-22 | $297.6 | $288.0 | $9.57 | 348,317.0 | +4.10% |
| 2025-04-21 | $286.0 | $278.6 | $7.40 | 282,481.0 | -1.64% |
| 2025-04-17 | $293.0 | $284.3 | $8.69 | 255,861.0 | +1.91% |
| 2025-04-16 | $288.6 | $278.3 | $10.27 | 221,186.0 | -2.66% |
| 2025-04-15 | $293.9 | $284.9 | $9.06 | 179,000.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $329.3 | $291.6 | $37.62 | 2,185,529.0 | +9.92% |
| 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% |
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% |
4.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):