244,000€
-1,74%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 240,00 | 245,85 | 240,00 | 244,93 | 1,54% | - |
| 04.05.2026 | 248,00 | 248,02 | 240,48 | 241,20 | -2,47% | - |
| 30.04.2026 | 246,00 | 251,80 | 245,27 | 247,30 | -0,76% | - |
| 29.04.2026 | 236,00 | 260,13 | 236,00 | 249,20 | 5,29% | - |
| 28.04.2026 | 236,00 | 238,77 | 229,83 | 236,68 | 0,16% | - |
| 27.04.2026 | 234,15 | 237,48 | 230,98 | 236,30 | 0,74% | - |
| 24.04.2026 | 234,00 | 237,33 | 232,45 | 234,58 | -0,89% | - |
| 23.04.2026 | 235,02 | 238,73 | 234,00 | 236,68 | 0,20% | - |
| 22.04.2026 | 238,00 | 241,27 | 234,25 | 236,20 | -0,92% | - |
| 21.04.2026 | 244,00 | 248,80 | 236,88 | 238,40 | -2,69% | - |
| 20.04.2026 | 239,02 | 245,98 | 238,00 | 245,00 | 1,78% | - |
| 17.04.2026 | 232,00 | 245,23 | 232,00 | 240,73 | 3,19% | - |
| 16.04.2026 | 233,00 | 237,02 | 232,00 | 233,27 | 0,21% | - |
| 15.04.2026 | 239,02 | 240,02 | 231,02 | 232,77 | -2,58% | - |
| 14.04.2026 | 238,02 | 239,25 | 231,85 | 238,95 | 0,72% | - |
| 13.04.2026 | 232,02 | 238,27 | 229,55 | 237,25 | 1,78% | - |
| 10.04.2026 | 226,00 | 233,93 | 226,00 | 233,10 | 2,29% | - |
| 09.04.2026 | 226,02 | 228,18 | 219,50 | 227,88 | 0,91% | - |
| 08.04.2026 | 230,02 | 236,25 | 225,73 | 225,83 | 0,13% | - |
| 07.04.2026 | 223,02 | 226,88 | 220,45 | 225,52 | 3,32% | - |
| 02.04.2026 | 214,00 | 221,48 | 214,00 | 218,27 | 0,91% | - |
| 01.04.2026 | 217,00 | 218,00 | 213,70 | 216,30 | 0,08% | - |
| 31.03.2026 | 214,00 | 219,73 | 213,93 | 216,13 | 0,76% | - |
| 30.03.2026 | 219,02 | 221,02 | 212,08 | 214,50 | -1,40% | 24,00 |
| 27.03.2026 | 222,00 | 224,02 | 212,58 | 217,55 | -2,35% | - |
| 26.03.2026 | 218,00 | 223,23 | 217,98 | 222,77 | 1,31% | - |
| 25.03.2026 | 217,00 | 221,43 | 209,78 | 219,90 | 1,31% | - |
| 24.03.2026 | 216,00 | 222,95 | 213,30 | 217,05 | -0,24% | - |
| 23.03.2026 | 209,00 | 219,23 | 209,00 | 217,58 | 3,59% | - |
| 20.03.2026 | 214,00 | 215,20 | 209,77 | 210,02 | -2,04% | - |
| 19.03.2026 | 216,00 | 218,18 | 207,63 | 214,40 | -1,62% | - |
| 18.03.2026 | 218,00 | 219,60 | 217,00 | 217,93 | 0,17% | - |
| 17.03.2026 | 218,00 | 224,48 | 215,05 | 217,55 | -0,84% | 27,00 |
| 16.03.2026 | 225,00 | 225,10 | 218,25 | 219,40 | -1,65% | - |
| 13.03.2026 | 222,00 | 225,43 | 222,00 | 223,08 | 0,34% | - |
| 12.03.2026 | 229,02 | 231,75 | 221,68 | 222,33 | -2,44% | - |
| 11.03.2026 | 224,00 | 232,45 | 222,25 | 227,88 | 0,97% | - |
| 10.03.2026 | 228,00 | 231,00 | 222,13 | 225,68 | -1,07% | - |
| 09.03.2026 | 221,02 | 229,15 | 217,35 | 228,13 | 2,06% | - |
| 06.03.2026 | 229,02 | 231,00 | 221,55 | 223,52 | -2,80% | - |
| 05.03.2026 | 234,00 | 237,40 | 228,75 | 229,98 | -2,04% | - |
| 04.03.2026 | 232,00 | 237,15 | 231,95 | 234,77 | 0,23% | - |
| 03.03.2026 | 233,00 | 234,88 | 227,70 | 234,23 | 0,17% | - |
| 02.03.2026 | 235,02 | 241,00 | 231,25 | 233,83 | -1,20% | 427,00 |
| 27.02.2026 | 236,00 | 238,65 | 232,38 | 236,68 | -0,78% | - |
| 26.02.2026 | 237,00 | 242,70 | 236,02 | 238,52 | 0,78% | 600,00 |
| 25.02.2026 | 241,02 | 242,88 | 234,88 | 236,68 | -1,72% | - |
| 24.02.2026 | 243,00 | 246,85 | 239,65 | 240,83 | -0,46% | - |
| 23.02.2026 | 246,00 | 251,40 | 239,58 | 241,95 | -2,94% | - |
| 20.02.2026 | 252,00 | 257,08 | 248,93 | 249,27 | -1,27% | - |
| 19.02.2026 | 258,00 | 261,02 | 249,40 | 252,48 | -2,57% | - |
| 18.02.2026 | 255,00 | 260,52 | 254,02 | 259,13 | 2,42% | - |
| 17.02.2026 | 254,00 | 256,00 | 247,00 | 253,00 | -0,78% | - |
| 16.02.2026 | 255,00 | 256,00 | 255,00 | 255,00 | 0,00% | 14,00 |
| 13.02.2026 | 254,00 | 259,00 | 251,00 | 255,00 | -0,78% | - |
| 12.02.2026 | 270,00 | 272,00 | 251,00 | 257,00 | -4,46% | - |
| 11.02.2026 | 266,00 | 281,00 | 259,00 | 269,00 | -1,10% | 1.220,00 |
| 10.02.2026 | 279,00 | 284,00 | 268,00 | 272,00 | -1,81% | 32,00 |
| 09.02.2026 | 290,00 | 294,00 | 277,00 | 277,00 | -4,81% | - |
| 06.02.2026 | 280,00 | 294,00 | 280,00 | 291,00 | 3,56% | - |
| 05.02.2026 | 286,00 | 293,00 | 280,00 | 281,00 | -2,09% | 525,00 |
| 04.02.2026 | 279,00 | 290,00 | 279,00 | 287,00 | 2,87% | - |
| 03.02.2026 | 278,00 | 287,00 | 276,00 | 279,00 | 0,72% | - |
| 02.02.2026 | 271,00 | 279,00 | 270,00 | 277,00 | 1,47% | - |
| 30.01.2026 | 274,00 | 277,00 | 270,00 | 273,00 | 0,00% | - |
| 29.01.2026 | 276,00 | 277,00 | 268,00 | 273,00 | -1,09% | - |
| 28.01.2026 | 272,00 | 277,00 | 271,00 | 276,00 | 1,47% | - |
| 27.01.2026 | 270,00 | 275,00 | 269,00 | 272,00 | 0,37% | - |
| 26.01.2026 | 270,00 | 276,00 | 269,00 | 271,00 | -0,37% | - |
| 23.01.2026 | 284,00 | 286,00 | 271,00 | 272,00 | -4,23% | - |
| 22.01.2026 | 290,00 | 295,00 | 282,00 | 284,00 | -1,39% | - |
| 21.01.2026 | 279,00 | 291,00 | 277,00 | 288,00 | 3,60% | 75,00 |
| 20.01.2026 | 280,00 | 284,00 | 276,00 | 278,00 | -1,77% | - |
| 19.01.2026 | 284,00 | 284,00 | 283,00 | 283,00 | -1,39% | - |
| 16.01.2026 | 284,00 | 292,00 | 284,00 | 287,00 | 0,00% | - |
| 15.01.2026 | 284,00 | 289,00 | 282,00 | 287,00 | 0,35% | - |
| 14.01.2026 | 292,00 | 294,00 | 282,00 | 286,00 | -1,72% | - |
| 13.01.2026 | 284,00 | 292,00 | 282,00 | 291,00 | 2,83% | 410,00 |
| 12.01.2026 | 286,00 | 290,00 | 283,00 | 283,00 | -2,08% | - |
| 09.01.2026 | 284,00 | 290,00 | 282,00 | 289,00 | 1,40% | - |
| 08.01.2026 | 280,00 | 288,00 | 279,00 | 285,00 | 1,42% | - |
| 07.01.2026 | 278,00 | 282,00 | 276,00 | 281,00 | 0,72% | - |
| 06.01.2026 | 278,00 | 282,00 | 277,00 | 279,00 | -0,71% | - |
| 05.01.2026 | 284,00 | 285,00 | 276,00 | 281,00 | -0,71% | - |
| 02.01.2026 | 283,00 | 285,00 | 280,00 | 283,00 | -1,05% | - |
| 30.12.2025 | 286,00 | 286,00 | 286,00 | 286,00 | -0,69% | - |
| 29.12.2025 | 292,00 | 294,00 | 288,00 | 288,00 | -0,69% | - |
| 23.12.2025 | 292,00 | 295,00 | 289,00 | 290,00 | -0,68% | - |
| 22.12.2025 | 294,00 | 296,00 | 290,00 | 292,00 | -0,34% | - |
| 19.12.2025 | 290,00 | 295,00 | 288,00 | 293,00 | 1,38% | - |
| 18.12.2025 | 292,00 | 298,00 | 289,00 | 289,00 | -1,37% | - |
| 17.12.2025 | 293,00 | 296,00 | 291,00 | 293,00 | 0,34% | - |
| 16.12.2025 | 296,00 | 296,00 | 289,00 | 292,00 | -1,35% | - |
| 15.12.2025 | 296,00 | 296,00 | 289,00 | 296,00 | 1,02% | - |
| 12.12.2025 | 306,00 | 306,00 | 292,00 | 293,00 | -3,93% | - |
| 11.12.2025 | 300,00 | 307,00 | 299,00 | 305,00 | 1,33% | - |
| 10.12.2025 | 286,00 | 302,00 | 282,00 | 301,00 | 5,61% | - |
| 09.12.2025 | 278,00 | 286,00 | 278,00 | 285,00 | 2,15% | - |
| 08.12.2025 | 280,00 | 284,00 | 279,00 | 279,00 | -1,41% | - |
| 05.12.2025 | 278,00 | 285,00 | 277,00 | 283,00 | 1,43% | - |