114,308$
-0,29%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 114,47 | 114,69 | 113,92 | 114,29 | -0,31% | - |
| 23.04.2024 | 113,72 | 115,89 | 113,72 | 114,64 | 0,74% | 235.146,00 |
| 22.04.2024 | 111,87 | 114,40 | 110,95 | 113,80 | 2,12% | 394.129,00 |
| 19.04.2024 | 110,72 | 111,69 | 110,10 | 111,44 | 0,65% | 290.850,00 |
| 18.04.2024 | 110,81 | 111,55 | 110,00 | 110,72 | 0,07% | 243.757,00 |
| 17.04.2024 | 111,99 | 112,35 | 110,54 | 110,64 | -0,52% | 295.516,00 |
| 16.04.2024 | 110,64 | 112,27 | 108,80 | 111,22 | 0,02% | 349.083,00 |
| 15.04.2024 | 113,01 | 113,52 | 109,75 | 111,20 | -0,42% | 315.150,00 |
| 12.04.2024 | 112,59 | 112,89 | 110,94 | 111,67 | -1,57% | 268.729,00 |
| 11.04.2024 | 113,04 | 114,80 | 112,22 | 113,45 | 1,03% | 315.388,00 |
| 10.04.2024 | 114,18 | 114,37 | 111,01 | 112,29 | -3,24% | 425.903,00 |
| 09.04.2024 | 115,73 | 116,32 | 114,53 | 116,05 | 0,69% | 340.703,00 |
| 08.04.2024 | 115,92 | 115,92 | 114,65 | 115,26 | 0,20% | 248.655,00 |
| 05.04.2024 | 114,59 | 115,71 | 114,07 | 115,03 | 0,45% | 267.238,00 |
| 04.04.2024 | 116,78 | 117,00 | 114,24 | 114,52 | -0,93% | 291.904,00 |
| 03.04.2024 | 114,58 | 115,76 | 114,58 | 115,59 | 0,35% | 247.577,00 |
| 02.04.2024 | 115,14 | 115,59 | 113,98 | 115,19 | -0,78% | 333.204,00 |
| 01.04.2024 | 119,21 | 119,21 | 115,93 | 116,09 | -2,78% | 386.460,00 |
| 28.03.2024 | 118,59 | 120,02 | 118,34 | 119,41 | 0,57% | 339.532,00 |
| 27.03.2024 | 117,48 | 119,31 | 117,02 | 118,73 | 2,17% | 457.521,00 |
| 26.03.2024 | 117,20 | 117,84 | 116,02 | 116,21 | -0,70% | 399.435,00 |
| 25.03.2024 | 116,57 | 117,52 | 116,29 | 117,03 | 0,39% | 215.842,00 |
| 22.03.2024 | 118,16 | 118,34 | 116,03 | 116,57 | -1,27% | 354.249,00 |
| 21.03.2024 | 116,76 | 118,61 | 116,02 | 118,07 | 1,57% | 443.184,00 |
| 20.03.2024 | 115,70 | 116,66 | 115,14 | 116,24 | 0,15% | 342.876,00 |
| 19.03.2024 | 115,63 | 116,78 | 115,46 | 116,07 | -0,09% | 400.877,00 |
| 18.03.2024 | 115,60 | 117,10 | 115,60 | 116,18 | 0,08% | 297.821,00 |
| 15.03.2024 | 115,95 | 117,79 | 115,95 | 116,09 | -0,31% | 808.109,00 |
| 14.03.2024 | 116,13 | 116,62 | 114,28 | 116,45 | -0,83% | 517.468,00 |
| 13.03.2024 | 117,37 | 118,74 | 117,08 | 117,43 | 0,12% | 368.339,00 |
| 12.03.2024 | 116,77 | 117,50 | 116,15 | 117,29 | 0,45% | 363.761,00 |
| 11.03.2024 | 117,57 | 118,25 | 116,60 | 116,77 | -1,18% | 331.525,00 |
| 08.03.2024 | 121,31 | 121,99 | 117,82 | 118,16 | -2,01% | 455.347,00 |
| 07.03.2024 | 117,88 | 120,94 | 117,71 | 120,58 | 2,58% | 861.431,00 |
| 06.03.2024 | 117,94 | 119,57 | 117,45 | 117,55 | 0,36% | 921.229,00 |
| 05.03.2024 | 115,03 | 117,44 | 114,43 | 117,13 | 0,92% | 742.072,00 |
| 04.03.2024 | 111,56 | 116,26 | 111,49 | 116,06 | 4,21% | 782.799,00 |
| 01.03.2024 | 110,25 | 111,94 | 109,67 | 111,37 | 0,74% | 449.704,00 |
| 29.02.2024 | 109,12 | 111,14 | 108,30 | 110,55 | 1,80% | 545.739,00 |
| 28.02.2024 | 108,35 | 110,53 | 108,23 | 108,60 | -0,84% | 430.599,00 |
| 27.02.2024 | 110,38 | 110,48 | 108,44 | 109,52 | -0,01% | 272.346,00 |
| 26.02.2024 | 109,07 | 110,07 | 107,22 | 109,53 | -0,50% | 560.380,00 |
| 23.02.2024 | 115,95 | 117,62 | 108,86 | 110,08 | -2,41% | 963.929,00 |
| 22.02.2024 | 108,25 | 113,63 | 108,21 | 112,80 | 4,73% | 1.005.845,00 |
| 21.02.2024 | 107,61 | 108,00 | 106,61 | 107,71 | -0,22% | 508.797,00 |
| 20.02.2024 | 106,66 | 108,05 | 106,43 | 107,95 | 0,65% | 499.411,00 |
| 16.02.2024 | 106,43 | 107,40 | 105,45 | 107,25 | -0,72% | 421.304,00 |
| 15.02.2024 | 106,66 | 108,14 | 106,39 | 108,03 | 1,92% | 355.031,00 |
| 14.02.2024 | 105,62 | 106,13 | 104,11 | 106,00 | 1,32% | 328.215,00 |
| 13.02.2024 | 104,26 | 104,96 | 102,10 | 104,62 | -2,52% | 512.444,00 |
| 12.02.2024 | 106,07 | 107,82 | 106,07 | 107,32 | 1,32% | 435.251,00 |
| 09.02.2024 | 105,92 | 106,28 | 104,70 | 105,92 | 0,16% | 268.459,00 |
| 08.02.2024 | 104,36 | 106,39 | 104,36 | 105,75 | 1,17% | 348.087,00 |
| 07.02.2024 | 104,52 | 105,59 | 102,98 | 104,53 | 0,31% | 345.411,00 |
| 06.02.2024 | 102,51 | 105,07 | 102,51 | 104,21 | 1,72% | 379.347,00 |
| 05.02.2024 | 104,54 | 104,54 | 102,40 | 102,45 | -3,05% | 331.847,00 |
| 02.02.2024 | 105,51 | 106,30 | 103,58 | 105,67 | -0,64% | 237.990,00 |
| 01.02.2024 | 104,86 | 106,58 | 104,01 | 106,35 | 1,60% | 310.944,00 |
| 31.01.2024 | 106,72 | 107,75 | 104,26 | 104,68 | -2,00% | 322.573,00 |
| 30.01.2024 | 107,09 | 107,59 | 106,31 | 106,82 | -0,84% | 206.539,00 |
| 29.01.2024 | 106,29 | 107,76 | 105,67 | 107,73 | 1,28% | 236.500,00 |
| 26.01.2024 | 106,20 | 106,94 | 105,74 | 106,37 | 0,57% | 202.180,00 |
| 25.01.2024 | 106,45 | 107,65 | 105,48 | 105,77 | 0,54% | 336.847,00 |
| 24.01.2024 | 107,80 | 107,84 | 104,81 | 105,20 | -1,40% | 173.205,00 |
| 23.01.2024 | 107,42 | 107,89 | 105,67 | 106,69 | -0,09% | 177.826,00 |
| 22.01.2024 | 106,48 | 107,68 | 106,02 | 106,79 | 0,97% | 316.331,00 |
| 19.01.2024 | 103,86 | 105,85 | 102,72 | 105,76 | 2,13% | 373.010,00 |
| 18.01.2024 | 104,50 | 104,50 | 102,61 | 103,55 | -0,34% | 370.739,00 |
| 17.01.2024 | 103,97 | 104,96 | 102,68 | 103,90 | -1,66% | 952.357,00 |
| 16.01.2024 | 105,45 | 106,31 | 105,00 | 105,65 | -0,72% | 396.059,00 |
| 12.01.2024 | 105,79 | 106,56 | 104,72 | 106,42 | 1,41% | 252.544,00 |
| 11.01.2024 | 104,93 | 105,29 | 103,96 | 104,94 | -0,20% | 361.688,00 |
| 10.01.2024 | 103,98 | 105,19 | 103,74 | 105,15 | 1,63% | 296.813,00 |
| 09.01.2024 | 103,22 | 104,11 | 102,82 | 103,46 | -0,63% | 245.879,00 |
| 08.01.2024 | 102,18 | 104,16 | 102,18 | 104,12 | 1,66% | 587.328,00 |
| 05.01.2024 | 100,72 | 103,57 | 100,52 | 102,42 | 0,85% | 381.569,00 |
| 04.01.2024 | 101,01 | 102,94 | 100,15 | 101,56 | 0,56% | 487.229,00 |
| 03.01.2024 | 105,01 | 105,39 | 100,75 | 100,99 | -5,20% | 631.278,00 |
| 02.01.2024 | 105,27 | 108,35 | 105,00 | 106,53 | 0,24% | 381.927,00 |
| 29.12.2023 | 107,21 | 107,65 | 105,84 | 106,28 | -1,25% | 271.488,00 |
| 28.12.2023 | 106,33 | 107,76 | 106,33 | 107,62 | 0,49% | 189.018,00 |
| 27.12.2023 | 107,04 | 108,06 | 106,80 | 107,10 | 0,32% | 218.894,00 |
| 26.12.2023 | 106,19 | 107,30 | 105,77 | 106,76 | 0,41% | 291.863,00 |
| 22.12.2023 | 106,77 | 107,66 | 105,75 | 106,32 | -0,09% | 242.442,00 |
| 21.12.2023 | 106,94 | 107,52 | 105,76 | 106,42 | 0,24% | 335.826,00 |
| 20.12.2023 | 107,73 | 108,85 | 106,14 | 106,17 | -1,72% | 346.372,00 |
| 19.12.2023 | 107,94 | 108,69 | 107,75 | 108,03 | 0,91% | 665.220,00 |
| 18.12.2023 | 108,09 | 108,09 | 106,89 | 107,06 | -0,34% | 290.168,00 |
| 15.12.2023 | 109,53 | 110,51 | 106,70 | 107,43 | -3,40% | 1.708.897,00 |
| 14.12.2023 | 108,77 | 112,34 | 108,77 | 111,21 | 3,35% | 1.237.184,00 |
| 13.12.2023 | 104,57 | 108,68 | 103,65 | 107,61 | 2,92% | 750.245,00 |
| 12.12.2023 | 104,70 | 105,03 | 103,51 | 104,56 | -0,17% | 277.724,00 |
| 11.12.2023 | 105,00 | 105,46 | 104,58 | 104,74 | -0,27% | 297.543,00 |
| 08.12.2023 | 103,31 | 105,17 | 103,09 | 105,02 | 1,32% | 493.980,00 |
| 07.12.2023 | 104,03 | 104,64 | 103,48 | 103,65 | -0,39% | 252.462,00 |
| 06.12.2023 | 104,87 | 105,99 | 103,94 | 104,06 | -0,05% | 445.520,00 |
| 05.12.2023 | 104,22 | 104,62 | 103,14 | 104,11 | -0,57% | 430.741,00 |
| 04.12.2023 | 103,81 | 105,13 | 103,81 | 104,71 | 0,47% | 519.647,00 |
| 01.12.2023 | 101,10 | 104,30 | 100,69 | 104,22 | 2,89% | 564.469,00 |
| 30.11.2023 | 100,04 | 101,52 | 99,54 | 101,29 | 1,25% | 408.208,00 |