243,356$
-0,56%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
29.11.2023 | 201,07 | 201,67 | 199,66 | 199,92 | -0,06% | 2.119.035,00 |
28.11.2023 | 199,54 | 201,01 | 197,98 | 200,05 | 0,12% | 2.651.067,00 |
27.11.2023 | 198,38 | 200,94 | 197,85 | 199,82 | 0,38% | 2.345.824,00 |
24.11.2023 | 198,00 | 199,41 | 196,23 | 199,07 | 0,30% | 1.322.235,00 |
22.11.2023 | 198,49 | 199,70 | 196,71 | 198,48 | 0,21% | 3.232.363,00 |
21.11.2023 | 197,52 | 201,74 | 196,62 | 198,06 | -3,12% | 5.880.551,00 |
20.11.2023 | 203,50 | 205,00 | 203,09 | 204,44 | 0,36% | 3.170.080,00 |
17.11.2023 | 203,29 | 204,16 | 202,25 | 203,70 | 0,70% | 2.217.015,00 |
16.11.2023 | 203,93 | 205,69 | 200,85 | 202,28 | -1,25% | 2.705.728,00 |
15.11.2023 | 202,44 | 206,26 | 202,43 | 204,85 | 1,29% | 2.848.609,00 |
14.11.2023 | 203,45 | 204,79 | 199,22 | 202,24 | 4,33% | 4.237.647,00 |
13.11.2023 | 193,00 | 194,43 | 192,10 | 193,84 | -0,39% | 3.155.792,00 |
10.11.2023 | 190,93 | 194,84 | 189,05 | 194,60 | 2,16% | 2.381.673,00 |
09.11.2023 | 192,30 | 194,88 | 190,39 | 190,49 | -2,15% | 3.270.987,00 |
08.11.2023 | 194,84 | 196,87 | 192,88 | 194,68 | 0,05% | 3.077.543,00 |
07.11.2023 | 194,26 | 195,20 | 193,42 | 194,58 | 0,18% | 2.150.319,00 |
06.11.2023 | 194,55 | 195,80 | 193,28 | 194,23 | -0,36% | 1.913.066,00 |
03.11.2023 | 194,89 | 197,22 | 193,88 | 194,94 | 0,32% | 2.755.531,00 |
02.11.2023 | 193,73 | 196,66 | 193,41 | 194,32 | 1,58% | 2.220.134,00 |
01.11.2023 | 191,18 | 192,20 | 188,70 | 191,29 | 0,38% | 3.070.168,00 |
31.10.2023 | 188,47 | 191,08 | 187,77 | 190,57 | 1,52% | 3.181.233,00 |
30.10.2023 | 184,80 | 188,38 | 183,79 | 187,72 | 2,23% | 2.683.263,00 |
27.10.2023 | 184,86 | 185,45 | 181,85 | 183,62 | -0,60% | 2.371.503,00 |
26.10.2023 | 186,95 | 188,51 | 184,50 | 184,73 | -0,73% | 2.855.560,00 |
25.10.2023 | 185,55 | 187,27 | 184,66 | 186,09 | -0,08% | 2.406.238,00 |
24.10.2023 | 188,16 | 189,18 | 185,03 | 186,24 | -1,14% | 2.107.639,00 |