229,821$
-0,20%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 232,20 | 232,37 | 228,83 | 230,29 | -1,40% | 1.485.099,00 |
23.04.2024 | 231,23 | 234,21 | 230,22 | 233,56 | 1,01% | 2.189.892,00 |
22.04.2024 | 231,73 | 233,04 | 229,56 | 231,23 | 0,43% | 1.872.903,00 |
19.04.2024 | 229,49 | 232,11 | 228,89 | 230,24 | 0,63% | 2.112.314,00 |
18.04.2024 | 229,87 | 232,29 | 227,55 | 228,79 | -0,03% | 1.993.307,00 |
17.04.2024 | 230,24 | 230,89 | 227,24 | 228,86 | 0,22% | 1.982.302,00 |
16.04.2024 | 228,93 | 229,85 | 227,32 | 228,35 | -0,72% | 2.201.031,00 |
15.04.2024 | 234,76 | 234,85 | 229,17 | 230,01 | -0,88% | 1.933.112,00 |
12.04.2024 | 233,37 | 233,91 | 230,74 | 232,05 | -1,44% | 2.117.498,00 |
11.04.2024 | 239,00 | 240,29 | 233,19 | 235,44 | -0,73% | 2.494.647,00 |
10.04.2024 | 238,14 | 239,29 | 235,07 | 237,16 | -2,96% | 2.955.194,00 |
09.04.2024 | 243,79 | 244,81 | 240,88 | 244,39 | 0,74% | 2.126.476,00 |
08.04.2024 | 238,26 | 242,72 | 237,97 | 242,59 | 1,37% | 2.389.245,00 |
05.04.2024 | 238,00 | 240,43 | 237,83 | 239,32 | 0,55% | 1.680.813,00 |
04.04.2024 | 243,56 | 245,35 | 237,81 | 238,01 | -1,12% | 2.343.670,00 |
03.04.2024 | 241,06 | 244,14 | 240,49 | 240,70 | -1,53% | 3.144.468,00 |
02.04.2024 | 246,28 | 247,02 | 243,48 | 244,45 | -1,94% | 2.819.734,00 |
01.04.2024 | 253,35 | 255,32 | 248,52 | 249,28 | -2,14% | 2.362.999,00 |
28.03.2024 | 252,81 | 255,29 | 250,98 | 254,73 | 0,55% | 2.631.256,00 |
27.03.2024 | 252,37 | 253,36 | 251,24 | 253,33 | 0,76% | 2.351.859,00 |
26.03.2024 | 253,47 | 255,04 | 251,28 | 251,42 | -1,02% | 3.048.905,00 |
25.03.2024 | 258,72 | 259,46 | 253,73 | 254,00 | -1,74% | 2.024.658,00 |
22.03.2024 | 261,13 | 262,49 | 258,37 | 258,50 | -0,96% | 2.493.244,00 |
21.03.2024 | 252,96 | 261,34 | 252,95 | 261,00 | 3,59% | 3.418.453,00 |
20.03.2024 | 248,54 | 252,42 | 247,42 | 251,96 | 1,59% | 1.882.575,00 |
19.03.2024 | 244,50 | 248,20 | 244,47 | 248,02 | 1,86% | 2.408.500,00 |
18.03.2024 | 245,70 | 246,33 | 243,01 | 243,48 | -0,51% | 2.480.954,00 |
15.03.2024 | 244,23 | 247,25 | 243,61 | 244,73 | 0,04% | 5.692.794,00 |
14.03.2024 | 246,66 | 247,80 | 242,49 | 244,63 | -1,12% | 2.492.732,00 |
13.03.2024 | 244,24 | 248,55 | 244,24 | 247,41 | 1,71% | 2.238.060,00 |
12.03.2024 | 241,69 | 244,47 | 241,11 | 243,26 | 0,95% | 2.095.414,00 |
11.03.2024 | 241,32 | 242,16 | 238,92 | 240,96 | -0,41% | 2.058.978,00 |
08.03.2024 | 241,61 | 243,99 | 241,51 | 241,95 | 0,10% | 1.503.062,00 |
07.03.2024 | 242,13 | 244,15 | 241,42 | 241,72 | 0,25% | 1.792.912,00 |
06.03.2024 | 241,33 | 242,47 | 239,86 | 241,12 | 0,12% | 2.367.655,00 |
05.03.2024 | 241,76 | 243,02 | 240,11 | 240,82 | -0,53% | 2.514.736,00 |
04.03.2024 | 244,22 | 245,29 | 242,03 | 242,10 | -1,06% | 2.321.570,00 |
01.03.2024 | 240,27 | 245,09 | 239,76 | 244,69 | 1,67% | 2.712.535,00 |
29.02.2024 | 238,97 | 241,39 | 238,55 | 240,67 | 0,78% | 3.107.636,00 |
28.02.2024 | 238,00 | 241,44 | 237,35 | 238,80 | 1,45% | 3.288.573,00 |
27.02.2024 | 232,43 | 239,49 | 230,02 | 235,39 | 1,76% | 5.076.660,00 |
26.02.2024 | 232,98 | 234,23 | 230,98 | 231,32 | -0,53% | 2.928.025,00 |
23.02.2024 | 231,45 | 233,09 | 231,16 | 232,56 | 0,89% | 2.112.698,00 |
22.02.2024 | 228,32 | 231,29 | 227,63 | 230,51 | 1,19% | 2.115.687,00 |
21.02.2024 | 225,71 | 228,10 | 225,03 | 227,79 | 1,01% | 1.701.034,00 |
20.02.2024 | 222,99 | 226,43 | 221,77 | 225,51 | -0,59% | 2.580.058,00 |
16.02.2024 | 227,27 | 228,94 | 225,37 | 226,85 | -0,65% | 2.388.390,00 |
15.02.2024 | 227,75 | 228,61 | 226,39 | 228,33 | 0,62% | 1.925.111,00 |
14.02.2024 | 226,00 | 227,17 | 222,87 | 226,93 | 0,67% | 2.002.276,00 |
13.02.2024 | 224,93 | 227,81 | 223,65 | 225,43 | -1,93% | 3.388.592,00 |
12.02.2024 | 226,37 | 230,94 | 225,88 | 229,86 | 3,42% | 3.258.428,00 |
09.02.2024 | 220,81 | 222,31 | 219,17 | 222,26 | 0,85% | 1.359.165,00 |
08.02.2024 | 222,00 | 223,59 | 219,25 | 220,39 | -0,59% | 1.909.727,00 |
07.02.2024 | 219,32 | 222,35 | 218,88 | 221,69 | 1,64% | 3.303.149,00 |
06.02.2024 | 217,80 | 219,92 | 216,22 | 218,12 | 0,05% | 2.147.574,00 |
05.02.2024 | 217,33 | 218,33 | 214,88 | 218,01 | -0,67% | 2.303.718,00 |
02.02.2024 | 217,54 | 220,94 | 212,51 | 219,49 | -0,34% | 3.305.043,00 |
01.02.2024 | 213,02 | 220,56 | 212,37 | 220,23 | 3,47% | 3.265.383,00 |
31.01.2024 | 215,11 | 216,58 | 212,71 | 212,84 | -0,78% | 3.429.347,00 |
30.01.2024 | 210,87 | 216,37 | 210,10 | 214,52 | 1,27% | 2.742.541,00 |
29.01.2024 | 211,78 | 212,70 | 209,81 | 211,84 | -0,07% | 2.194.778,00 |
26.01.2024 | 212,32 | 213,01 | 210,78 | 211,98 | -0,05% | 1.912.592,00 |
25.01.2024 | 211,57 | 212,72 | 209,55 | 212,08 | 0,73% | 2.892.223,00 |
24.01.2024 | 215,16 | 215,30 | 210,40 | 210,55 | -1,83% | 3.514.766,00 |
23.01.2024 | 218,76 | 218,76 | 213,84 | 214,47 | -2,45% | 2.375.886,00 |
22.01.2024 | 217,81 | 220,37 | 216,27 | 219,86 | -0,07% | 2.540.988,00 |
19.01.2024 | 218,58 | 221,56 | 216,86 | 220,01 | 0,82% | 2.851.899,00 |
18.01.2024 | 219,00 | 220,22 | 215,83 | 218,23 | 0,08% | 3.121.889,00 |
17.01.2024 | 218,98 | 221,00 | 216,48 | 218,05 | -1,08% | 2.824.029,00 |
16.01.2024 | 219,06 | 220,60 | 217,70 | 220,43 | 0,69% | 2.594.522,00 |
12.01.2024 | 220,26 | 221,06 | 218,08 | 218,91 | -0,57% | 1.603.978,00 |
11.01.2024 | 220,12 | 220,86 | 218,14 | 220,16 | -0,02% | 1.864.818,00 |
10.01.2024 | 217,75 | 220,56 | 217,65 | 220,21 | 1,47% | 2.311.541,00 |
09.01.2024 | 215,39 | 217,52 | 215,33 | 217,01 | -0,06% | 2.025.015,00 |
08.01.2024 | 213,14 | 217,42 | 212,64 | 217,14 | 2,18% | 2.462.748,00 |
05.01.2024 | 210,62 | 214,33 | 210,41 | 212,51 | 0,61% | 2.577.946,00 |
04.01.2024 | 211,90 | 213,33 | 211,09 | 211,22 | -0,49% | 2.487.196,00 |
03.01.2024 | 216,37 | 216,90 | 212,13 | 212,27 | -2,92% | 3.285.533,00 |
02.01.2024 | 220,25 | 222,60 | 218,46 | 218,65 | -1,75% | 3.277.952,00 |
29.12.2023 | 222,94 | 223,98 | 220,94 | 222,55 | -0,16% | 2.631.431,00 |
28.12.2023 | 223,41 | 223,42 | 221,97 | 222,90 | 0,00% | 1.543.404,00 |
27.12.2023 | 222,52 | 223,36 | 221,72 | 222,89 | 0,03% | 1.449.441,00 |
26.12.2023 | 222,90 | 223,70 | 222,63 | 222,82 | -0,08% | 1.656.417,00 |
22.12.2023 | 224,04 | 225,08 | 221,99 | 223,00 | -0,25% | 2.368.842,00 |
21.12.2023 | 223,79 | 224,44 | 222,23 | 223,55 | 0,69% | 2.640.254,00 |
20.12.2023 | 222,48 | 224,73 | 221,24 | 222,01 | -1,51% | 3.727.327,00 |
19.12.2023 | 224,63 | 226,33 | 224,51 | 225,42 | 0,61% | 3.101.105,00 |
18.12.2023 | 226,19 | 227,00 | 223,51 | 224,06 | -0,68% | 3.132.449,00 |
15.12.2023 | 225,32 | 227,00 | 223,77 | 225,59 | 0,02% | 9.581.221,00 |
14.12.2023 | 220,42 | 225,94 | 220,04 | 225,54 | 4,68% | 7.636.601,00 |
13.12.2023 | 208,77 | 215,56 | 206,08 | 215,45 | 3,23% | 5.170.140,00 |
12.12.2023 | 206,80 | 208,86 | 205,84 | 208,70 | 1,14% | 3.552.247,00 |
11.12.2023 | 208,22 | 209,17 | 206,31 | 206,34 | -0,72% | 3.390.140,00 |
08.12.2023 | 208,06 | 208,46 | 206,18 | 207,83 | -0,23% | 2.210.351,00 |
07.12.2023 | 208,97 | 209,17 | 207,40 | 208,30 | -0,19% | 3.069.321,00 |
06.12.2023 | 207,00 | 209,76 | 207,00 | 208,70 | 1,35% | 2.595.419,00 |
05.12.2023 | 205,71 | 206,86 | 203,85 | 205,92 | -0,79% | 2.552.139,00 |
04.12.2023 | 203,75 | 208,77 | 203,72 | 207,55 | 1,78% | 3.429.689,00 |
01.12.2023 | 199,20 | 204,36 | 198,52 | 203,92 | 2,56% | 2.965.668,00 |
30.11.2023 | 200,18 | 200,22 | 196,32 | 198,83 | -0,55% | 3.812.156,00 |