Holen Sie sich die Stockscreener-App
296.83
1.12%
3.29
Handel nachbörslich:
281.99
-14.84
-5.00%
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 |
|---|---|---|---|---|---|
| 2025-04-01 | $297.2 | $290.0 | $7.14 | 379,722.0 | +1.12% |
| 2025-03-31 | $294.5 | $280.7 | $13.79 | 470,574.0 | +1.26% |
| 2025-03-28 | $293.5 | $286.6 | $6.94 | 313,900.0 | -1.99% |
| 2025-03-27 | $304.5 | $292.0 | $12.52 | 437,707.0 | -3.77% |
| 2025-03-26 | $320.5 | $303.9 | $16.62 | 264,946.0 | -3.76% |
| 2025-03-25 | $320.1 | $313.6 | $6.48 | 284,249.0 | -0.18% |
| 2025-03-24 | $321.3 | $309.6 | $11.65 | 316,961.0 | +4.49% |
| 2025-03-21 | $306.7 | $297.6 | $9.08 | 286,876.0 | +0.39% |
| 2025-03-20 | $309.6 | $304.1 | $5.47 | 141,250.0 | -0.55% |
| 2025-03-19 | $308.8 | $295.4 | $13.39 | 261,935.0 | +2.86% |
| 2025-03-18 | $302.8 | $294.5 | $8.31 | 210,685.0 | -1.53% |
| 2025-03-17 | $304.9 | $296.0 | $8.93 | 265,407.0 | +2.47% |
| 2025-03-14 | $296.1 | $285.1 | $11.03 | 514,116.0 | +3.47% |
| 2025-03-13 | $301.4 | $282.6 | $18.85 | 395,505.0 | -4.36% |
| 2025-03-12 | $301.6 | $294.2 | $7.40 | 420,248.0 | +2.31% |
| 2025-03-11 | $295.7 | $284.3 | $11.43 | 495,117.0 | -0.61% |
| 2025-03-10 | $302.5 | $289.8 | $12.74 | 357,568.0 | -3.72% |
| 2025-03-07 | $314.4 | $297.6 | $16.76 | 280,172.0 | -2.32% |
| 2025-03-06 | $319.8 | $312.1 | $7.72 | 297,312.0 | -1.50% |
| 2025-03-05 | $318.4 | $310.1 | $8.28 | 728,644.0 | -0.36% |
| 2025-03-04 | $319.0 | $315.9 | $3.17 | 178,752.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $297.2 | $290.0 | $7.14 | 379,722.0 | +0.00% |
| 2025-03 | $347.6 | $280.7 | $66.88 | 7,689,775.0 | -13.82% |
| 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% |
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):