Börse:
162,532$
-3,70%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
162,197$
Ask:
162,866$
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 168,79 | 168,79 | 160,14 | 162,53 | -3,59% | - |
| 23.02.2021 | 170,75 | 170,91 | 165,00 | 168,59 | -2,22% | 5.129.741,00 |
| 22.02.2021 | 176,22 | 176,49 | 172,20 | 172,41 | -2,89% | 3.753.035,00 |
| 19.02.2021 | 177,51 | 179,10 | 176,78 | 177,54 | 0,21% | 2.841.998,00 |
| 18.02.2021 | 175,96 | 178,05 | 175,35 | 177,16 | 0,02% | 2.758.921,00 |
| 17.02.2021 | 173,85 | 177,47 | 173,50 | 177,13 | 1,76% | 2.278.889,00 |
| 16.02.2021 | 176,27 | 177,30 | 173,93 | 174,06 | -1,75% | 2.947.651,00 |
| 12.02.2021 | 175,77 | 177,67 | 175,41 | 177,16 | 0,81% | 2.035.571,00 |
| 11.02.2021 | 176,99 | 177,64 | 174,88 | 175,73 | -0,85% | 2.783.923,00 |
| 10.02.2021 | 179,00 | 179,00 | 175,14 | 177,24 | -0,30% | 2.837.880,00 |
| 09.02.2021 | 178,83 | 179,46 | 177,38 | 177,78 | -0,78% | 2.724.077,00 |
| 08.02.2021 | 175,98 | 179,21 | 175,51 | 179,17 | 2,37% | 3.422.083,00 |
| 05.02.2021 | 174,68 | 175,20 | 173,19 | 175,03 | 1,16% | 2.277.785,00 |
| 04.02.2021 | 170,53 | 173,14 | 169,81 | 173,03 | 1,85% | 2.662.642,00 |
| 03.02.2021 | 166,26 | 170,22 | 166,11 | 169,88 | 1,93% | 2.996.757,00 |
| 02.02.2021 | 163,88 | 167,79 | 163,44 | 166,66 | 2,01% | 3.182.202,00 |
| 01.02.2021 | 167,12 | 168,19 | 162,14 | 163,37 | -2,09% | 3.898.535,00 |
| 29.01.2021 | 171,55 | 171,80 | 166,50 | 166,85 | -3,19% | 4.358.337,00 |
| 28.01.2021 | 168,89 | 173,73 | 167,76 | 172,34 | 2,76% | 3.816.635,00 |
| 27.01.2021 | 171,04 | 171,86 | 167,04 | 167,71 | -3,45% | 4.762.674,00 |
| 26.01.2021 | 174,29 | 174,90 | 173,00 | 173,70 | -0,23% | 2.496.297,00 |
| 25.01.2021 | 172,91 | 175,15 | 171,44 | 174,10 | 0,99% | 4.764.237,00 |
| 22.01.2021 | 171,89 | 174,12 | 171,03 | 172,40 | 0,03% | 3.612.323,00 |
| 21.01.2021 | 173,59 | 175,07 | 172,26 | 172,34 | -0,03% | 5.323.189,00 |
| 20.01.2021 | 171,24 | 174,05 | 169,65 | 172,39 | 0,95% | 3.899.972,00 |
| 19.01.2021 | 172,90 | 173,81 | 170,64 | 170,76 | -0,34% | 4.683.073,00 |
| 15.01.2021 | 168,49 | 172,01 | 168,00 | 171,34 | 0,56% | 3.727.244,00 |
| 14.01.2021 | 170,35 | 172,58 | 169,97 | 170,39 | 0,33% | 4.090.919,00 |
| 13.01.2021 | 170,13 | 171,69 | 169,22 | 169,83 | 0,50% | 3.291.825,00 |
| 12.01.2021 | 166,29 | 170,24 | 165,16 | 168,99 | 1,61% | 4.036.911,00 |
| 11.01.2021 | 164,91 | 167,40 | 164,30 | 166,32 | 0,77% | 3.005.368,00 |
| 08.01.2021 | 163,74 | 166,25 | 163,04 | 165,05 | 0,82% | 4.971.508,00 |
| 07.01.2021 | 163,45 | 164,84 | 162,79 | 163,71 | 0,39% | 4.144.388,00 |
| 06.01.2021 | 158,37 | 165,15 | 158,00 | 163,07 | 1,34% | 4.937.017,00 |
| 05.01.2021 | 159,44 | 162,08 | 159,12 | 160,92 | 0,34% | 3.911.928,00 |
| 04.01.2021 | 160,77 | 161,38 | 157,13 | 160,38 | -0,08% | 7.243.433,00 |
| 31.12.2020 | 160,61 | 160,86 | 159,26 | 160,51 | -0,03% | 2.335.557,00 |
| 30.12.2020 | 160,60 | 161,69 | 160,18 | 160,56 | 0,01% | 3.227.031,00 |
| 29.12.2020 | 162,95 | 163,30 | 159,48 | 160,54 | -0,93% | 3.326.108,00 |
| 28.12.2020 | 163,25 | 163,83 | 161,61 | 162,04 | -0,45% | 2.634.983,00 |
| 24.12.2020 | 162,43 | 163,20 | 162,10 | 162,77 | 0,21% | 1.044.638,00 |
| 23.12.2020 | 165,00 | 165,63 | 162,30 | 162,43 | -1,32% | 3.613.660,00 |
| 22.12.2020 | 164,02 | 165,86 | 163,62 | 164,61 | 0,17% | 3.275.626,00 |
| 21.12.2020 | 162,02 | 165,86 | 161,27 | 164,33 | 0,69% | 5.153.058,00 |
| 18.12.2020 | 163,14 | 165,32 | 161,89 | 163,20 | -0,21% | 11.916.925,00 |
| 17.12.2020 | 164,64 | 165,41 | 163,08 | 163,54 | 0,21% | 4.471.539,00 |
| 16.12.2020 | 164,12 | 166,19 | 162,57 | 163,20 | -0,08% | 4.443.487,00 |
| 15.12.2020 | 161,13 | 164,29 | 160,94 | 163,33 | 2,02% | 4.766.801,00 |
| 14.12.2020 | 158,77 | 162,44 | 158,37 | 160,09 | 1,44% | 4.654.327,00 |
| 11.12.2020 | 159,77 | 160,11 | 157,48 | 157,82 | -1,50% | 5.292.644,00 |
| 10.12.2020 | 159,49 | 161,45 | 158,00 | 160,22 | 0,06% | 6.647.403,00 |
| 09.12.2020 | 159,50 | 160,98 | 157,22 | 160,13 | 5,88% | 11.093.278,00 |
| 08.12.2020 | 152,66 | 153,03 | 150,46 | 151,24 | -0,49% | 6.737.305,00 |
| 07.12.2020 | 150,11 | 152,58 | 149,31 | 151,99 | 1,33% | 7.306.753,00 |
| 04.12.2020 | 151,75 | 152,40 | 149,83 | 150,00 | -1,30% | 4.709.070,00 |
| 03.12.2020 | 151,99 | 153,15 | 151,36 | 151,97 | 0,11% | 4.870.135,00 |
| 02.12.2020 | 152,40 | 153,00 | 150,44 | 151,81 | -1,04% | 5.133.113,00 |
| 01.12.2020 | 155,82 | 156,78 | 152,72 | 153,40 | -1,55% | 6.105.759,00 |
| 30.11.2020 | 154,46 | 155,86 | 151,39 | 155,82 | 0,74% | 7.292.382,00 |
| 27.11.2020 | 155,69 | 157,37 | 154,06 | 154,67 | -0,14% | 2.081.105,00 |
| 25.11.2020 | 155,33 | 156,46 | 154,01 | 154,88 | -0,05% | 5.228.333,00 |
| 24.11.2020 | 154,45 | 156,00 | 153,71 | 154,96 | 0,84% | 7.192.821,00 |
| 23.11.2020 | 150,28 | 154,14 | 150,11 | 153,67 | 2,49% | 6.987.844,00 |
| 20.11.2020 | 149,33 | 150,96 | 148,89 | 149,93 | 0,22% | 6.015.151,00 |
| 19.11.2020 | 148,59 | 151,25 | 148,00 | 149,60 | 1,95% | 9.393.703,00 |
| 18.11.2020 | 150,37 | 154,31 | 146,72 | 146,74 | -8,21% | 18.087.832,00 |
| 17.11.2020 | 159,80 | 161,50 | 156,56 | 159,86 | -1,26% | 5.642.100,00 |
| 16.11.2020 | 159,07 | 162,00 | 158,66 | 161,90 | 1,68% | 5.005.435,00 |
| 13.11.2020 | 158,43 | 159,98 | 157,76 | 159,23 | 0,79% | 4.079.036,00 |
| 12.11.2020 | 159,28 | 160,00 | 156,63 | 157,98 | -0,01% | 3.894.652,00 |
| 11.11.2020 | 157,64 | 159,62 | 157,00 | 158,00 | 1,47% | 4.551.682,00 |
| 10.11.2020 | 155,60 | 157,34 | 153,01 | 155,71 | 1,47% | 5.925.070,00 |
| 09.11.2020 | 169,50 | 170,25 | 152,93 | 153,45 | -8,94% | 10.765.248,00 |
| 06.11.2020 | 169,40 | 169,51 | 167,44 | 168,52 | -0,43% | 2.673.017,00 |
| 05.11.2020 | 171,42 | 173,56 | 168,40 | 169,25 | 0,61% | 4.088.125,00 |
| 04.11.2020 | 165,41 | 171,44 | 165,25 | 168,22 | 2,17% | 5.006.468,00 |
| 03.11.2020 | 162,37 | 165,47 | 161,30 | 164,65 | 2,76% | 2.908.208,00 |
| 02.11.2020 | 159,89 | 162,71 | 158,14 | 160,23 | 1,35% | 2.978.889,00 |
| 30.10.2020 | 159,87 | 160,70 | 155,77 | 158,10 | -1,65% | 3.949.225,00 |
| 29.10.2020 | 162,26 | 164,05 | 160,64 | 160,75 | -0,42% | 3.697.758,00 |
| 28.10.2020 | 161,29 | 164,47 | 159,42 | 161,42 | -2,25% | 4.947.684,00 |
| 27.10.2020 | 169,05 | 169,45 | 165,01 | 165,14 | -1,78% | 4.425.735,00 |
| 26.10.2020 | 169,97 | 171,23 | 165,86 | 168,13 | -2,33% | 4.380.849,00 |
| 23.10.2020 | 171,46 | 172,17 | 169,22 | 172,14 | 0,52% | 2.963.323,00 |
| 22.10.2020 | 174,94 | 175,25 | 170,71 | 171,25 | -1,86% | 3.267.591,00 |
| 21.10.2020 | 177,04 | 179,61 | 174,32 | 174,50 | -1,46% | 3.431.813,00 |
| 20.10.2020 | 175,50 | 179,27 | 174,51 | 177,09 | 1,12% | 3.604.505,00 |
| 19.10.2020 | 178,23 | 179,91 | 174,82 | 175,13 | -1,45% | 4.073.635,00 |
| 16.10.2020 | 176,79 | 180,67 | 176,73 | 177,70 | 0,88% | 3.879.396,00 |
| 15.10.2020 | 171,56 | 176,40 | 171,01 | 176,15 | 1,46% | 3.632.100,00 |
| 14.10.2020 | 175,12 | 175,90 | 171,21 | 173,61 | -0,98% | 3.476.180,00 |
| 13.10.2020 | 172,86 | 175,94 | 172,63 | 175,33 | 1,51% | 2.987.766,00 |
| 12.10.2020 | 174,84 | 174,84 | 172,37 | 172,73 | -0,29% | 3.377.890,00 |
| 09.10.2020 | 171,37 | 175,00 | 171,37 | 173,23 | 1,38% | 4.594.018,00 |
| 08.10.2020 | 169,49 | 171,61 | 168,24 | 170,87 | 1,42% | 3.105.667,00 |
| 07.10.2020 | 167,72 | 169,81 | 166,63 | 168,47 | 2,11% | 2.587.682,00 |
| 06.10.2020 | 168,48 | 168,98 | 164,42 | 164,99 | -2,11% | 2.765.645,00 |
| 05.10.2020 | 168,11 | 168,97 | 167,01 | 168,54 | 1,23% | 2.437.416,00 |
| 02.10.2020 | 164,47 | 167,46 | 164,05 | 166,49 | -0,41% | 2.026.575,00 |
| 01.10.2020 | 167,34 | 168,28 | 165,37 | 167,17 | 0,79% | 2.677.248,00 |