Holen Sie sich die Stockscreener-App
316.58
5.62%
-18.84
Handel nachbörslich:
316.55
-0.03
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $323.8 | $311.0 | $12.80 | 489,149.0 | -5.62% |
| 2025-09-24 | $339.6 | $333.2 | $6.37 | 200,537.0 | +0.36% |
| 2025-09-23 | $341.6 | $332.4 | $9.28 | 267,003.0 | +0.38% |
| 2025-09-22 | $335.5 | $328.9 | $6.66 | 239,965.0 | +0.16% |
| 2025-09-19 | $339.9 | $330.4 | $9.55 | 354,908.0 | -1.45% |
| 2025-09-18 | $341.7 | $333.9 | $7.89 | 199,228.0 | +1.27% |
| 2025-09-17 | $342.3 | $330.9 | $11.40 | 258,824.0 | +0.30% |
| 2025-09-16 | $333.9 | $327.3 | $6.57 | 188,377.0 | +0.54% |
| 2025-09-15 | $336.4 | $330.1 | $6.22 | 166,034.0 | -1.13% |
| 2025-09-12 | $343.7 | $333.2 | $10.53 | 230,458.0 | -2.89% |
| 2025-09-11 | $345.2 | $337.4 | $7.85 | 398,758.0 | +2.05% |
| 2025-09-10 | $345.5 | $335.6 | $9.94 | 247,859.0 | -2.26% |
| 2025-09-09 | $345.5 | $337.6 | $7.90 | 269,518.0 | +1.56% |
| 2025-09-08 | $343.6 | $336.7 | $6.88 | 355,902.0 | -0.44% |
| 2025-09-05 | $347.9 | $339.2 | $8.65 | 187,009.0 | +0.29% |
| 2025-09-04 | $340.3 | $330.9 | $9.44 | 174,838.0 | +2.51% |
| 2025-09-03 | $335.6 | $330.0 | $5.55 | 237,451.0 | -0.27% |
| 2025-09-02 | $336.1 | $330.6 | $5.54 | 319,583.0 | -1.19% |
| 2025-08-29 | $343.3 | $335.5 | $7.79 | 353,438.0 | -0.54% |
| 2025-08-28 | $341.4 | $336.8 | $4.53 | 318,252.0 | -0.43% |
| 2025-08-27 | $341.0 | $330.7 | $10.34 | 476,210.0 | +2.71% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $347.9 | $311.0 | $36.90 | 5,274,550.0 | -5.97% |
| 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% |
2.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):