Holen Sie sich die Stockscreener-App
290.90
0.27%
0.78
Handel nachbörslich:
290.90
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 |
|---|---|---|---|---|---|
| 2026-05-01 | $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% |
| 2026-04-21 | $292.1 | $277.9 | $14.10 | 254,801.0 | -3.07% |
| 2026-04-20 | $289.9 | $281.1 | $8.88 | 267,358.0 | +2.02% |
| 2026-04-17 | $289.8 | $276.3 | $13.55 | 391,661.0 | +2.97% |
| 2026-04-16 | $279.2 | $273.5 | $5.66 | 230,569.0 | +0.14% |
| 2026-04-15 | $282.7 | $272.8 | $9.89 | 375,043.0 | -2.59% |
| 2026-04-14 | $282.2 | $274.0 | $8.20 | 365,589.0 | +0.97% |
| 2026-04-13 | $280.3 | $268.1 | $12.16 | 312,849.0 | +2.18% |
| 2026-04-10 | $274.4 | $265.5 | $8.94 | 315,167.0 | +2.46% |
| 2026-04-09 | $267.2 | $255.9 | $11.32 | 271,045.0 | +1.24% |
| 2026-04-08 | $276.3 | $263.3 | $13.06 | 443,243.0 | +0.67% |
| 2026-04-07 | $263.3 | $254.5 | $8.76 | 393,001.0 | +1.54% |
| 2026-04-06 | $258.7 | $246.9 | $11.80 | 279,754.0 | +2.28% |
| 2026-04-02 | $255.1 | $247.2 | $7.81 | 221,749.0 | +0.40% |
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 | $285.0 | $12.34 | 401,349.0 | +0.00% |
| 2026-04 | $304.8 | $246.9 | $57.90 | 7,130,384.0 | +16.49% |
| 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% |
1.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):