264,941$
1,56%
Echtzeit-Aktienkurs Lithia Motors
Bid:
Ask:
Aktienkurse zur Lithia Motors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 262,51 | 267,25 | 262,51 | 264,49 | 1,39% | 330.093,00 |
| 22.04.2024 | 262,54 | 263,61 | 258,02 | 260,87 | -0,05% | 296.803,00 |
| 19.04.2024 | 260,00 | 264,48 | 258,35 | 261,00 | 0,25% | 226.079,00 |
| 18.04.2024 | 263,58 | 267,63 | 260,11 | 260,35 | -0,23% | 449.157,00 |
| 17.04.2024 | 262,75 | 263,10 | 258,14 | 260,94 | 0,24% | 346.683,00 |
| 16.04.2024 | 258,03 | 261,55 | 256,69 | 260,32 | 0,89% | 218.171,00 |
| 15.04.2024 | 266,99 | 267,87 | 258,00 | 258,03 | -2,45% | 181.343,00 |
| 12.04.2024 | 264,71 | 266,67 | 262,16 | 264,52 | -0,72% | 139.007,00 |
| 11.04.2024 | 268,65 | 268,67 | 260,63 | 266,43 | -1,41% | 410.159,00 |
| 10.04.2024 | 273,15 | 277,85 | 268,50 | 270,25 | -3,17% | 281.699,00 |
| 09.04.2024 | 279,13 | 282,05 | 278,68 | 279,11 | -0,01% | 225.391,00 |
| 08.04.2024 | 280,00 | 284,00 | 278,10 | 279,13 | 0,77% | 212.080,00 |
| 05.04.2024 | 275,53 | 277,49 | 274,50 | 277,00 | 0,24% | 193.958,00 |
| 04.04.2024 | 287,84 | 287,84 | 275,74 | 276,34 | -3,00% | 242.910,00 |
| 03.04.2024 | 281,35 | 286,56 | 280,84 | 284,88 | 0,10% | 205.795,00 |
| 02.04.2024 | 292,00 | 292,00 | 283,20 | 284,59 | -3,78% | 256.878,00 |
| 01.04.2024 | 299,42 | 304,13 | 294,92 | 295,77 | -1,69% | 215.160,00 |
| 28.03.2024 | 304,61 | 308,51 | 300,64 | 300,86 | -0,83% | 285.813,00 |
| 27.03.2024 | 301,48 | 307,44 | 300,73 | 303,39 | 1,51% | 232.765,00 |
| 26.03.2024 | 300,00 | 302,61 | 295,13 | 298,88 | 0,57% | 157.211,00 |
| 25.03.2024 | 298,98 | 302,94 | 296,72 | 297,18 | -0,52% | 167.261,00 |
| 22.03.2024 | 303,78 | 306,90 | 297,63 | 298,72 | -1,96% | 186.562,00 |
| 21.03.2024 | 296,51 | 307,05 | 296,50 | 304,70 | 3,47% | 210.939,00 |
| 20.03.2024 | 285,45 | 294,95 | 284,73 | 294,47 | 3,38% | 173.289,00 |
| 19.03.2024 | 282,71 | 285,22 | 281,96 | 284,85 | 0,42% | 184.182,00 |
| 18.03.2024 | 283,75 | 287,05 | 279,96 | 283,66 | 0,60% | 183.676,00 |
| 15.03.2024 | 281,52 | 287,06 | 281,39 | 281,96 | -0,20% | 340.787,00 |
| 14.03.2024 | 287,79 | 291,32 | 277,83 | 282,53 | -2,34% | 250.459,00 |
| 13.03.2024 | 286,06 | 292,45 | 286,06 | 289,31 | 1,15% | 269.956,00 |
| 12.03.2024 | 284,73 | 287,37 | 281,62 | 286,02 | 0,99% | 263.497,00 |
| 11.03.2024 | 287,47 | 290,46 | 281,89 | 283,22 | -1,82% | 306.140,00 |
| 08.03.2024 | 293,86 | 298,82 | 287,48 | 288,46 | -0,95% | 205.842,00 |
| 07.03.2024 | 295,85 | 298,83 | 290,24 | 291,23 | -1,04% | 198.328,00 |
| 06.03.2024 | 297,14 | 298,89 | 291,55 | 294,28 | -0,44% | 133.437,00 |
| 05.03.2024 | 295,28 | 299,85 | 294,15 | 295,57 | -0,53% | 130.228,00 |
| 04.03.2024 | 299,66 | 303,05 | 296,94 | 297,13 | -0,86% | 184.703,00 |
| 01.03.2024 | 298,81 | 301,81 | 294,22 | 299,70 | 0,21% | 142.550,00 |
| 29.02.2024 | 294,33 | 299,81 | 294,33 | 299,06 | 2,95% | 158.410,00 |
| 28.02.2024 | 290,25 | 293,40 | 289,08 | 290,49 | -0,97% | 113.417,00 |
| 27.02.2024 | 291,67 | 297,01 | 290,97 | 293,35 | 2,06% | 135.796,00 |
| 26.02.2024 | 285,77 | 289,79 | 285,31 | 287,44 | -0,37% | 138.602,00 |
| 23.02.2024 | 287,47 | 292,35 | 284,77 | 288,51 | 1,02% | 120.757,00 |
| 22.02.2024 | 283,85 | 287,75 | 282,28 | 285,59 | 1,48% | 196.168,00 |
| 21.02.2024 | 280,04 | 285,77 | 279,14 | 281,43 | -0,63% | 272.002,00 |
| 20.02.2024 | 287,29 | 288,27 | 281,70 | 283,22 | -2,94% | 223.664,00 |
| 16.02.2024 | 298,62 | 302,87 | 291,75 | 291,81 | -4,10% | 199.280,00 |
| 15.02.2024 | 303,55 | 309,43 | 298,68 | 304,28 | 0,24% | 262.639,00 |
| 14.02.2024 | 289,67 | 308,61 | 280,00 | 303,54 | 1,75% | 396.296,00 |
| 13.02.2024 | 297,90 | 303,97 | 295,47 | 298,33 | -3,73% | 269.857,00 |
| 12.02.2024 | 305,06 | 314,21 | 305,06 | 309,90 | 2,25% | 194.705,00 |
| 09.02.2024 | 293,11 | 304,04 | 293,11 | 303,09 | 3,47% | 184.858,00 |
| 08.02.2024 | 288,55 | 295,64 | 288,55 | 292,92 | 0,89% | 212.022,00 |
| 07.02.2024 | 291,11 | 297,31 | 289,56 | 290,33 | -0,66% | 164.974,00 |
| 06.02.2024 | 289,42 | 294,23 | 289,42 | 292,25 | 0,14% | 167.122,00 |
| 05.02.2024 | 291,40 | 296,79 | 289,82 | 291,85 | -1,96% | 284.210,00 |
| 02.02.2024 | 299,63 | 304,17 | 294,64 | 297,68 | -2,23% | 280.288,00 |
| 01.02.2024 | 301,35 | 305,68 | 293,03 | 304,46 | 3,26% | 245.041,00 |
| 31.01.2024 | 300,07 | 307,06 | 293,15 | 294,85 | -3,94% | 341.888,00 |
| 30.01.2024 | 305,50 | 313,79 | 305,50 | 306,95 | -0,98% | 176.206,00 |
| 29.01.2024 | 298,00 | 310,30 | 297,67 | 310,00 | 3,87% | 216.134,00 |
| 26.01.2024 | 300,46 | 304,34 | 297,68 | 298,44 | 0,14% | 152.845,00 |
| 25.01.2024 | 300,98 | 301,38 | 294,80 | 298,02 | 1,00% | 253.946,00 |
| 24.01.2024 | 307,35 | 307,35 | 293,45 | 295,06 | -2,44% | 117.281,00 |
| 23.01.2024 | 307,50 | 307,50 | 299,89 | 302,45 | -0,35% | 103.083,00 |
| 22.01.2024 | 299,66 | 304,29 | 298,75 | 303,52 | 2,28% | 79.386,00 |
| 19.01.2024 | 292,08 | 298,76 | 289,12 | 296,74 | 1,52% | 145.162,00 |
| 18.01.2024 | 292,07 | 295,37 | 290,43 | 292,30 | 1,41% | 134.532,00 |
| 17.01.2024 | 285,00 | 290,00 | 284,03 | 288,24 | 0,23% | 117.539,00 |
| 16.01.2024 | 282,39 | 288,39 | 281,69 | 287,57 | 0,63% | 136.593,00 |
| 12.01.2024 | 298,41 | 299,99 | 284,00 | 285,76 | -3,26% | 147.617,00 |
| 11.01.2024 | 301,87 | 302,32 | 290,51 | 295,40 | -2,39% | 194.166,00 |
| 10.01.2024 | 301,11 | 303,56 | 298,09 | 302,63 | 0,32% | 99.874,00 |
| 09.01.2024 | 300,67 | 305,79 | 300,36 | 301,67 | -0,91% | 117.108,00 |
| 08.01.2024 | 296,87 | 304,74 | 295,55 | 304,43 | 2,48% | 123.620,00 |
| 05.01.2024 | 295,45 | 302,78 | 295,45 | 297,07 | 0,16% | 136.334,00 |
| 04.01.2024 | 301,68 | 301,83 | 295,14 | 296,59 | -2,15% | 216.696,00 |
| 03.01.2024 | 317,78 | 319,59 | 302,36 | 303,10 | -6,68% | 207.371,00 |
| 02.01.2024 | 326,56 | 329,86 | 321,70 | 324,78 | -1,37% | 220.810,00 |
| 29.12.2023 | 326,09 | 331,96 | 326,09 | 329,28 | 0,04% | 232.747,00 |
| 28.12.2023 | 326,30 | 329,97 | 325,06 | 329,14 | 0,18% | 106.769,00 |
| 27.12.2023 | 327,09 | 330,98 | 323,66 | 328,56 | 0,66% | 111.459,00 |
| 26.12.2023 | 323,22 | 327,04 | 321,42 | 326,40 | 1,53% | 96.895,00 |
| 22.12.2023 | 320,38 | 324,71 | 318,57 | 321,49 | 0,12% | 140.705,00 |
| 21.12.2023 | 317,36 | 321,32 | 315,81 | 321,12 | 3,90% | 280.671,00 |
| 20.12.2023 | 310,24 | 318,56 | 308,21 | 309,08 | -1,43% | 243.509,00 |
| 19.12.2023 | 310,01 | 316,54 | 308,18 | 313,56 | 2,64% | 333.105,00 |
| 18.12.2023 | 308,16 | 313,21 | 301,88 | 305,49 | -0,95% | 332.891,00 |
| 15.12.2023 | 304,91 | 310,52 | 295,64 | 308,41 | 1,65% | 615.397,00 |
| 14.12.2023 | 287,23 | 304,00 | 287,23 | 303,39 | 8,16% | 555.036,00 |
| 13.12.2023 | 261,00 | 281,66 | 258,80 | 280,50 | 7,43% | 306.371,00 |
| 12.12.2023 | 266,54 | 267,17 | 257,67 | 261,11 | -2,29% | 235.628,00 |
| 11.12.2023 | 270,33 | 272,55 | 266,80 | 267,24 | -1,19% | 195.711,00 |
| 08.12.2023 | 270,93 | 275,33 | 268,12 | 270,47 | -0,03% | 87.342,00 |
| 07.12.2023 | 267,51 | 272,00 | 265,42 | 270,55 | 1,00% | 167.670,00 |
| 06.12.2023 | 270,01 | 275,45 | 266,08 | 267,87 | 0,60% | 121.894,00 |
| 05.12.2023 | 278,97 | 279,48 | 264,88 | 266,27 | -5,94% | 262.399,00 |
| 04.12.2023 | 276,80 | 286,00 | 276,80 | 283,09 | 1,98% | 167.713,00 |
| 01.12.2023 | 266,43 | 278,10 | 265,80 | 277,59 | 3,97% | 148.562,00 |
| 30.11.2023 | 269,71 | 269,90 | 265,42 | 266,99 | -0,48% | 148.409,00 |
| 29.11.2023 | 272,47 | 275,35 | 268,25 | 268,27 | 0,03% | 140.948,00 |