Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 363,96 | 382,39 | 362,76 | 374,91 | 1,19% | - |
| 25.02.2021 | 377,55 | 383,51 | 368,91 | 370,50 | -4,60% | - |
| 24.02.2021 | 387,86 | 389,81 | 387,73 | 388,36 | 4,80% | - |
| 23.02.2021 | 363,14 | 371,86 | 358,73 | 370,58 | 0,07% | - |
| 22.02.2021 | 372,60 | 378,80 | 0,00 | 370,32 | -3,00% | - |
| 19.02.2021 | 372,21 | 384,44 | 369,32 | 381,78 | 2,90% | - |
| 18.02.2021 | 364,79 | 373,41 | 363,89 | 371,02 | -0,07% | - |
| 17.02.2021 | 367,60 | 374,04 | 361,64 | 371,29 | -0,58% | - |
| 16.02.2021 | 384,98 | 385,39 | 372,64 | 373,47 | -2,41% | - |
| 12.02.2021 | 378,29 | 386,77 | 378,27 | 382,69 | 2,24% | - |
| 11.02.2021 | 373,92 | 375,73 | 361,85 | 374,32 | 1,36% | - |
| 10.02.2021 | 373,49 | 376,01 | 365,97 | 369,29 | -5,44% | - |
| 09.02.2021 | 379,53 | 392,82 | 379,53 | 390,52 | 3,00% | - |
| 08.02.2021 | 377,94 | 386,32 | 374,02 | 379,16 | 2,99% | - |
| 05.02.2021 | 352,41 | 372,66 | 351,86 | 368,16 | 2,78% | - |
| 04.02.2021 | 361,18 | 361,19 | 358,19 | 358,19 | 6,15% | - |
| 03.02.2021 | 327,09 | 349,58 | 327,09 | 337,45 | 0,17% | - |
| 02.02.2021 | 330,19 | 341,28 | 328,19 | 336,88 | 0,58% | - |
| 01.02.2021 | 333,30 | 341,02 | 0,00 | 334,95 | 4,61% | - |
| 29.01.2021 | 324,64 | 327,10 | 310,96 | 320,18 | 0,26% | - |
| 28.01.2021 | 311,10 | 324,22 | 308,01 | 319,36 | -0,42% | - |
| 27.01.2021 | 328,05 | 328,82 | 310,41 | 320,72 | -6,09% | - |
| 26.01.2021 | 343,22 | 348,72 | 339,39 | 341,52 | 0,74% | - |
| 25.01.2021 | 339,60 | 339,60 | 339,02 | 339,02 | 0,29% | - |
| 22.01.2021 | 334,73 | 340,89 | 333,02 | 338,04 | 2,43% | - |
| 21.01.2021 | 329,75 | 330,30 | 329,75 | 330,02 | 0,79% | - |
| 20.01.2021 | 319,33 | 327,73 | 318,33 | 327,45 | 6,58% | - |
| 19.01.2021 | 303,77 | 312,76 | 303,77 | 307,23 | -0,69% | - |
| 15.01.2021 | 310,75 | 316,52 | 305,05 | 309,37 | -3,99% | - |
| 14.01.2021 | 322,05 | 326,80 | 319,89 | 322,22 | 2,03% | - |
| 13.01.2021 | 311,89 | 319,91 | 306,38 | 315,80 | -2,91% | - |
| 12.01.2021 | 327,81 | 331,23 | 323,45 | 325,26 | 1,81% | - |
| 11.01.2021 | 315,44 | 321,11 | 312,83 | 319,47 | 0,51% | - |
| 08.01.2021 | 319,75 | 326,44 | 313,97 | 317,83 | -0,83% | - |
| 07.01.2021 | 319,45 | 320,56 | 315,29 | 320,51 | 2,21% | - |
| 06.01.2021 | 305,14 | 315,68 | 304,27 | 313,58 | 6,26% | - |
| 05.01.2021 | 289,58 | 296,36 | 287,13 | 295,12 | 4,03% | - |
| 04.01.2021 | 290,20 | 290,20 | 279,15 | 283,69 | -3,53% | - |
| 31.12.2020 | 286,76 | 296,06 | 286,44 | 294,05 | 0,25% | - |
| 30.12.2020 | 292,89 | 295,00 | 289,42 | 293,33 | 2,88% | - |
| 29.12.2020 | 278,23 | 285,42 | 272,41 | 285,11 | -3,91% | - |
| 28.12.2020 | 295,61 | 302,33 | 289,17 | 296,72 | 3,21% | - |
| 24.12.2020 | 283,90 | 293,83 | 281,52 | 287,49 | -0,51% | - |
| 23.12.2020 | 279,88 | 291,45 | 279,30 | 288,97 | 4,14% | - |
| 22.12.2020 | 277,49 | 277,49 | 277,49 | 277,49 | -2,80% | - |
| 21.12.2020 | 278,64 | 287,29 | 278,64 | 285,48 | 0,34% | - |
| 18.12.2020 | 295,79 | 296,10 | 282,11 | 284,51 | -3,74% | - |
| 17.12.2020 | 293,40 | 297,96 | 290,14 | 295,56 | 2,64% | - |
| 16.12.2020 | 286,38 | 289,23 | 284,08 | 287,96 | 0,19% | - |
| 15.12.2020 | 279,16 | 304,26 | 276,89 | 287,41 | 6,29% | - |
| 14.12.2020 | 274,88 | 276,11 | 269,32 | 270,39 | -5,91% | - |
| 11.12.2020 | 270,04 | 287,38 | 270,04 | 287,38 | 8,01% | - |
| 10.12.2020 | 273,13 | 300,77 | 266,08 | 266,08 | -5,70% | - |
| 09.12.2020 | 278,91 | 283,88 | 263,63 | 282,16 | -1,05% | - |
| 08.12.2020 | 292,62 | 294,14 | 272,70 | 285,16 | 0,95% | - |
| 07.12.2020 | 294,26 | 299,69 | 282,45 | 282,47 | -4,17% | - |
| 04.12.2020 | 295,38 | 318,91 | 282,95 | 294,77 | 0,46% | - |
| 03.12.2020 | 291,14 | 339,23 | 286,70 | 293,42 | -0,26% | - |
| 02.12.2020 | 293,23 | 294,21 | 282,05 | 294,18 | -3,33% | - |
| 01.12.2020 | 299,95 | 304,52 | 270,54 | 304,32 | 0,19% | - |
| 30.11.2020 | 290,45 | 303,73 | 285,08 | 303,73 | 2,11% | - |
| 27.11.2020 | 302,51 | 310,05 | 297,46 | 297,46 | -1,89% | - |
| 25.11.2020 | 298,88 | 304,18 | 297,07 | 303,20 | -1,64% | - |
| 24.11.2020 | 306,45 | 311,08 | 303,61 | 308,25 | 5,31% | - |
| 23.11.2020 | 283,85 | 297,80 | 282,18 | 292,70 | 3,57% | - |
| 20.11.2020 | 278,33 | 284,08 | 276,54 | 282,61 | 1,53% | - |
| 19.11.2020 | 273,85 | 282,26 | 271,42 | 278,36 | 1,48% | - |
| 18.11.2020 | 283,60 | 286,58 | 272,26 | 274,29 | 2,07% | - |
| 17.11.2020 | 262,95 | 270,91 | 262,53 | 268,74 | 3,31% | - |
| 16.11.2020 | 265,77 | 265,77 | 260,13 | 260,13 | -1,92% | - |
| 13.11.2020 | 262,92 | 269,47 | 260,39 | 265,23 | 1,99% | - |
| 12.11.2020 | 260,70 | 264,41 | 255,47 | 260,05 | -0,31% | - |
| 11.11.2020 | 263,41 | 266,80 | 0,00 | 260,86 | -2,58% | - |
| 10.11.2020 | 263,77 | 279,36 | 263,77 | 267,76 | 2,94% | - |
| 09.11.2020 | 269,69 | 273,83 | 258,72 | 260,11 | -1,19% | - |
| 06.11.2020 | 264,83 | 269,27 | 260,21 | 263,23 | -0,80% | - |
| 05.11.2020 | 260,48 | 266,09 | 259,58 | 265,35 | 3,81% | - |
| 04.11.2020 | 250,48 | 256,97 | 246,69 | 255,62 | 2,48% | - |
| 03.11.2020 | 246,83 | 250,62 | 241,05 | 249,43 | 4,92% | - |
| 02.11.2020 | 0,00 | 238,19 | 0,00 | 237,74 | 4,46% | - |
| 30.10.2020 | 228,38 | 232,33 | 224,74 | 227,59 | -2,02% | - |
| 29.10.2020 | 235,86 | 235,86 | 228,76 | 232,29 | -0,32% | - |
| 28.10.2020 | 232,10 | 236,30 | 228,72 | 233,04 | -2,15% | - |
| 27.10.2020 | 238,16 | 238,16 | 238,16 | 238,16 | -1,29% | - |
| 26.10.2020 | 240,52 | 244,07 | 234,46 | 241,27 | -3,15% | - |
| 23.10.2020 | 245,41 | 252,60 | 243,62 | 249,11 | -2,21% | - |
| 22.10.2020 | 261,45 | 263,77 | 249,26 | 254,73 | -0,77% | - |
| 21.10.2020 | 272,44 | 272,44 | 256,71 | 256,71 | -3,17% | - |
| 20.10.2020 | 266,82 | 267,54 | 255,24 | 265,12 | -0,68% | - |
| 19.10.2020 | 279,55 | 280,05 | 265,80 | 266,92 | -3,03% | - |
| 16.10.2020 | 277,17 | 277,88 | 269,30 | 275,27 | -2,60% | - |
| 15.10.2020 | 268,76 | 282,61 | 0,00 | 282,61 | 5,99% | - |
| 14.10.2020 | 266,82 | 269,06 | 261,10 | 266,64 | -0,16% | - |
| 13.10.2020 | 269,80 | 275,44 | 266,52 | 267,08 | -1,26% | - |
| 12.10.2020 | 284,41 | 284,97 | 269,27 | 270,50 | -4,40% | - |
| 09.10.2020 | 284,54 | 285,64 | 278,77 | 282,95 | 0,84% | - |
| 08.10.2020 | 280,50 | 281,77 | 274,20 | 280,60 | -1,19% | - |
| 07.10.2020 | 281,00 | 289,01 | 280,19 | 283,97 | 5,45% | - |
| 06.10.2020 | 279,95 | 281,84 | 262,82 | 269,29 | -6,09% | - |
| 05.10.2020 | 280,95 | 286,76 | 274,15 | 286,76 | 6,14% | - |