Holen Sie sich die Stockscreener-App
334.77
0.49%
2.1637
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $338.0 | $328.1 | $9.87 | 93,181.0 | +0.64% |
| 2026-01-08 | $335.7 | $325.0 | $10.72 | 222,875.0 | +1.64% |
| 2026-01-07 | $329.5 | $322.5 | $6.99 | 228,296.0 | +0.10% |
| 2026-01-06 | $329.1 | $324.2 | $4.89 | 273,283.0 | -0.54% |
| 2026-01-05 | $332.9 | $322.7 | $10.22 | 349,487.0 | -1.08% |
| 2026-01-02 | $334.1 | $328.3 | $5.78 | 205,788.0 | -0.01% |
| 2025-12-31 | $336.9 | $331.1 | $5.73 | 167,042.0 | -1.09% |
| 2025-12-30 | $340.1 | $335.5 | $4.60 | 150,961.0 | -0.84% |
| 2025-12-29 | $345.2 | $337.6 | $7.56 | 133,490.0 | -1.62% |
| 2025-12-26 | $346.8 | $340.2 | $6.50 | 108,124.0 | -0.29% |
| 2025-12-24 | $347.8 | $342.2 | $5.59 | 63,760.0 | +0.93% |
| 2025-12-23 | $344.8 | $341.1 | $3.74 | 145,094.0 | -0.11% |
| 2025-12-22 | $347.2 | $341.7 | $5.48 | 132,519.0 | -0.38% |
| 2025-12-19 | $344.5 | $336.6 | $7.93 | 738,679.0 | +1.25% |
| 2025-12-18 | $349.4 | $339.3 | $10.10 | 217,484.0 | -1.29% |
| 2025-12-17 | $347.4 | $341.6 | $5.80 | 232,341.0 | +0.20% |
| 2025-12-16 | $349.9 | $340.2 | $9.71 | 244,132.0 | -0.94% |
| 2025-12-15 | $348.5 | $340.1 | $8.40 | 364,243.0 | +0.67% |
| 2025-12-12 | $360.0 | $343.2 | $16.82 | 255,095.0 | -3.44% |
| 2025-12-11 | $360.6 | $349.5 | $11.06 | 343,425.0 | +1.26% |
| 2025-12-10 | $352.7 | $332.3 | $20.37 | 403,162.0 | +6.12% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $338.0 | $322.5 | $15.53 | 1,372,910.0 | +0.73% |
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% |
0.87%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):