Holen Sie sich die Stockscreener-App
350.67
1.92%
6.59
Handel nachbörslich:
350.67
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $351.0 | $341.8 | $9.24 | 350,649.0 | +1.92% |
| 2024-11-04 | $346.7 | $337.7 | $9.08 | 241,636.0 | +1.86% |
| 2024-11-01 | $340.5 | $332.4 | $8.13 | 264,722.0 | +1.64% |
| 2024-10-31 | $342.6 | $332.1 | $10.58 | 218,555.0 | -2.22% |
| 2024-10-30 | $347.6 | $337.4 | $10.19 | 283,872.0 | -0.35% |
| 2024-10-29 | $341.2 | $334.2 | $7.01 | 230,453.0 | +0.55% |
| 2024-10-28 | $340.1 | $332.8 | $7.24 | 242,401.0 | +1.85% |
| 2024-10-25 | $338.7 | $330.4 | $8.27 | 277,626.0 | -0.66% |
| 2024-10-24 | $340.0 | $329.5 | $10.56 | 450,709.0 | +0.00% |
| 2024-10-23 | $341.8 | $299.9 | $41.96 | 962,388.0 | +10.10% |
| 2024-10-22 | $307.1 | $302.0 | $5.13 | 244,294.0 | -0.64% |
| 2024-10-21 | $314.2 | $304.9 | $9.33 | 268,673.0 | -2.35% |
| 2024-10-18 | $316.4 | $308.9 | $7.49 | 143,414.0 | -0.47% |
| 2024-10-17 | $316.0 | $311.3 | $4.76 | 195,318.0 | +0.81% |
| 2024-10-16 | $314.0 | $304.7 | $9.30 | 141,384.0 | +3.02% |
| 2024-10-15 | $311.0 | $303.4 | $7.63 | 178,206.0 | -1.57% |
| 2024-10-14 | $308.9 | $300.6 | $8.32 | 121,977.0 | +1.00% |
| 2024-10-11 | $309.2 | $303.3 | $5.92 | 201,762.0 | +0.45% |
| 2024-10-10 | $305.0 | $301.4 | $3.55 | 218,661.0 | -0.61% |
| 2024-10-09 | $308.2 | $301.0 | $7.25 | 192,976.0 | +0.63% |
| 2024-10-08 | $310.5 | $300.0 | $10.48 | 201,388.0 | -0.15% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $351.0 | $332.4 | $18.64 | 1,207,656.0 | +5.51% |
| 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% |
Lithia Motors Inc-Aktien (LAD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $241.4 | $185.0 | $56.40 | 7,920,929.0 | -14.45% |
| 2022-11 | $249.7 | $196.0 | $53.69 | 9,457,064.0 | +20.77% |
| 2022-10 | $226.7 | $180.0 | $46.67 | 12,072,226.0 | -7.64% |
| 2022-09 | $265.8 | $209.0 | $56.81 | 8,376,271.0 | -19.17% |
| 2022-08 | $287.1 | $260.3 | $26.83 | 6,398,721.0 | +0.06% |
| 2022-07 | $298.5 | $249.2 | $49.32 | 6,769,122.0 | -3.47% |
| 2022-06 | $314.8 | $252.6 | $62.27 | 5,778,970.0 | -9.74% |
| 2022-05 | $309.9 | $272.2 | $37.73 | 8,696,723.0 | +7.54% |
| 2022-04 | $322.2 | $275.9 | $46.31 | 7,995,392.0 | -5.66% |
| 2022-03 | $349.6 | $299.4 | $50.17 | 5,826,101.0 | -11.94% |
| 2022-02 | $341.4 | $278.8 | $62.63 | 7,280,222.0 | +16.67% |
| 2022-01 | $312.9 | $278.9 | $34.00 | 7,902,411.0 | -1.62% |
2.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):