Holen Sie sich die Stockscreener-App
318.84
0.08%
0.25
Handel nachbörslich:
318.84
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 |
|---|---|---|---|---|---|
| 2025-11-28 | $319.7 | $314.5 | $5.23 | 93,850.0 | +0.08% |
| 2025-11-26 | $321.3 | $316.4 | $4.88 | 172,163.0 | +0.35% |
| 2025-11-25 | $322.1 | $309.1 | $13.02 | 288,304.0 | +4.18% |
| 2025-11-24 | $309.8 | $301.8 | $7.93 | 278,080.0 | +0.75% |
| 2025-11-21 | $305.3 | $287.0 | $18.33 | 284,710.0 | +5.21% |
| 2025-11-20 | $298.7 | $285.7 | $13.05 | 348,110.0 | -2.25% |
| 2025-11-19 | $297.9 | $292.0 | $5.83 | 293,985.0 | +0.04% |
| 2025-11-18 | $294.6 | $284.0 | $10.60 | 329,557.0 | +3.07% |
| 2025-11-17 | $296.0 | $285.2 | $10.71 | 448,805.0 | -2.97% |
| 2025-11-14 | $299.5 | $292.7 | $6.79 | 370,805.0 | -1.80% |
| 2025-11-13 | $303.9 | $296.7 | $7.18 | 369,624.0 | -0.18% |
| 2025-11-12 | $303.9 | $295.0 | $8.94 | 317,111.0 | +2.13% |
| 2025-11-11 | $300.1 | $292.8 | $7.31 | 186,358.0 | -0.21% |
| 2025-11-10 | $297.3 | $291.7 | $5.54 | 194,369.0 | +0.34% |
| 2025-11-07 | $297.3 | $289.3 | $7.96 | 210,309.0 | +0.98% |
| 2025-11-06 | $297.3 | $289.0 | $8.27 | 316,992.0 | -2.60% |
| 2025-11-05 | $304.0 | $295.6 | $8.36 | 263,482.0 | +0.10% |
| 2025-11-04 | $306.1 | $297.6 | $8.45 | 332,594.0 | -3.35% |
| 2025-11-03 | $314.6 | $301.6 | $13.04 | 363,959.0 | -1.87% |
| 2025-10-31 | $317.2 | $312.2 | $4.96 | 303,264.0 | -0.14% |
| 2025-10-30 | $324.5 | $312.3 | $12.19 | 388,630.0 | -2.30% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $322.1 | $284.0 | $38.10 | 5,557,017.0 | +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% |
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% |
0.33%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):