390,860$
5,31%
Echtzeit-Aktienkurs Lithia Motors
Bid:
Ask:
Aktienkurse zur Lithia Motors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 386,33 | 391,14 | 383,62 | 390,86 | 5,31% | 234.891,00 |
| 20.11.2024 | 371,80 | 373,83 | 366,94 | 371,15 | 0,13% | 201.368,00 |
| 19.11.2024 | 368,69 | 373,80 | 365,95 | 370,65 | -0,74% | 223.044,00 |
| 18.11.2024 | 370,73 | 379,39 | 369,56 | 373,41 | 0,63% | 323.617,00 |
| 15.11.2024 | 370,68 | 374,23 | 363,56 | 371,06 | -0,42% | 201.627,00 |
| 14.11.2024 | 374,04 | 382,49 | 370,28 | 372,61 | -0,93% | 288.450,00 |
| 13.11.2024 | 375,32 | 376,30 | 369,67 | 376,11 | 1,49% | 462.899,00 |
| 12.11.2024 | 379,17 | 381,28 | 370,00 | 370,57 | -3,24% | 314.890,00 |
| 11.11.2024 | 375,00 | 388,36 | 375,00 | 382,99 | 3,13% | 446.039,00 |
| 08.11.2024 | 366,07 | 372,49 | 365,20 | 371,36 | 0,63% | 183.678,00 |
| 07.11.2024 | 368,08 | 375,15 | 364,14 | 369,02 | -0,13% | 253.985,00 |
| 06.11.2024 | 371,35 | 375,08 | 362,54 | 369,51 | 5,37% | 560.771,00 |
| 05.11.2024 | 342,37 | 351,02 | 341,78 | 350,67 | 1,92% | 351.903,00 |
| 04.11.2024 | 337,80 | 346,74 | 337,66 | 344,08 | 1,86% | 242.874,00 |
| 01.11.2024 | 334,75 | 340,51 | 332,38 | 337,81 | 1,64% | 269.489,00 |
| 31.10.2024 | 339,00 | 342,65 | 332,07 | 332,37 | -2,22% | 221.146,00 |
| 30.10.2024 | 340,74 | 347,60 | 337,41 | 339,91 | -0,35% | 289.287,00 |
| 29.10.2024 | 335,10 | 341,25 | 334,23 | 341,12 | 0,55% | 237.070,00 |
| 28.10.2024 | 336,03 | 340,08 | 332,84 | 339,25 | 1,85% | 245.792,00 |
| 25.10.2024 | 334,83 | 338,72 | 330,45 | 333,10 | -0,66% | 325.152,00 |
| 24.10.2024 | 336,50 | 340,02 | 329,46 | 335,32 | 0,00% | 450.299,00 |
| 23.10.2024 | 299,88 | 341,84 | 299,88 | 335,31 | 10,10% | 964.878,00 |
| 22.10.2024 | 306,78 | 307,12 | 301,99 | 304,54 | -0,64% | 246.958,00 |
| 21.10.2024 | 312,77 | 314,23 | 304,90 | 306,51 | -2,35% | 271.895,00 |
| 18.10.2024 | 314,63 | 316,39 | 308,90 | 313,88 | -0,47% | 144.369,00 |
| 17.10.2024 | 313,52 | 316,04 | 311,28 | 315,37 | 0,81% | 196.640,00 |
| 16.10.2024 | 307,34 | 313,98 | 304,69 | 312,84 | 3,02% | 143.160,00 |
| 15.10.2024 | 306,31 | 311,04 | 303,41 | 303,66 | -1,57% | 180.083,00 |
| 14.10.2024 | 304,33 | 308,88 | 300,56 | 308,50 | 1,00% | 123.635,00 |
| 11.10.2024 | 303,31 | 309,23 | 303,31 | 305,45 | 0,45% | 202.245,00 |
| 10.10.2024 | 304,55 | 305,00 | 301,45 | 304,08 | -0,61% | 222.130,00 |
| 09.10.2024 | 304,90 | 308,21 | 300,97 | 305,95 | 0,63% | 200.423,00 |
| 08.10.2024 | 302,89 | 310,48 | 300,00 | 304,03 | -0,15% | 203.797,00 |
| 07.10.2024 | 308,13 | 308,38 | 301,56 | 304,50 | -1,93% | 206.225,00 |
| 04.10.2024 | 309,74 | 314,05 | 307,51 | 310,50 | 2,47% | 227.791,00 |
| 03.10.2024 | 302,95 | 306,32 | 298,09 | 303,03 | -1,35% | 243.112,00 |
| 02.10.2024 | 315,20 | 315,20 | 307,00 | 307,19 | -3,18% | 183.022,00 |
| 01.10.2024 | 317,64 | 319,27 | 310,39 | 317,27 | -0,12% | 204.507,00 |
| 30.09.2024 | 316,97 | 319,45 | 312,40 | 317,64 | -0,99% | 282.633,00 |
| 27.09.2024 | 320,00 | 324,26 | 313,54 | 320,83 | 1,78% | 421.823,00 |
| 26.09.2024 | 310,28 | 317,35 | 302,00 | 315,22 | 1,89% | 333.716,00 |
| 25.09.2024 | 316,99 | 320,00 | 309,06 | 309,36 | -1,50% | 424.916,00 |
| 24.09.2024 | 309,00 | 314,13 | 305,29 | 314,08 | 2,33% | 344.505,00 |
| 23.09.2024 | 302,70 | 307,69 | 297,32 | 306,92 | 2,41% | 387.906,00 |
| 20.09.2024 | 303,23 | 303,69 | 298,09 | 299,70 | -1,89% | 602.361,00 |
| 19.09.2024 | 295,21 | 305,63 | 292,19 | 305,46 | 6,69% | 524.775,00 |
| 18.09.2024 | 283,92 | 298,00 | 280,56 | 286,30 | 0,97% | 276.674,00 |
| 17.09.2024 | 284,01 | 287,05 | 279,95 | 283,56 | 0,89% | 156.604,00 |
| 16.09.2024 | 282,41 | 283,55 | 277,82 | 281,05 | 0,55% | 154.952,00 |
| 13.09.2024 | 275,00 | 283,17 | 273,95 | 279,51 | 3,52% | 267.985,00 |
| 12.09.2024 | 264,90 | 272,39 | 262,74 | 270,00 | 3,16% | 306.458,00 |
| 11.09.2024 | 260,54 | 262,68 | 255,32 | 261,74 | -0,11% | 379.937,00 |
| 10.09.2024 | 276,00 | 276,00 | 255,45 | 262,02 | -5,13% | 607.437,00 |
| 09.09.2024 | 275,00 | 279,24 | 274,55 | 276,20 | 0,09% | 279.768,00 |
| 06.09.2024 | 280,12 | 285,18 | 273,49 | 275,94 | -1,87% | 222.559,00 |
| 05.09.2024 | 286,31 | 286,31 | 280,53 | 281,21 | -1,37% | 138.094,00 |
| 04.09.2024 | 288,84 | 289,15 | 284,60 | 285,13 | -1,80% | 229.659,00 |
| 03.09.2024 | 297,20 | 300,82 | 289,91 | 290,37 | -3,56% | 208.987,00 |
| 30.08.2024 | 304,52 | 304,52 | 297,76 | 301,08 | -1,04% | 255.509,00 |
| 29.08.2024 | 299,79 | 305,39 | 295,60 | 304,23 | 2,23% | 270.566,00 |
| 28.08.2024 | 295,94 | 300,00 | 292,56 | 297,60 | -0,33% | 169.081,00 |
| 27.08.2024 | 299,50 | 300,82 | 293,95 | 298,60 | -0,91% | 264.826,00 |
| 26.08.2024 | 300,00 | 305,58 | 299,00 | 301,35 | 1,26% | 305.192,00 |
| 23.08.2024 | 285,00 | 297,99 | 284,99 | 297,61 | 4,90% | 286.686,00 |
| 22.08.2024 | 286,60 | 286,60 | 282,48 | 283,70 | -1,01% | 152.625,00 |
| 21.08.2024 | 287,92 | 289,83 | 286,11 | 286,60 | 0,94% | 91.354,00 |
| 20.08.2024 | 284,81 | 287,24 | 283,05 | 283,92 | -0,85% | 114.095,00 |
| 19.08.2024 | 289,38 | 291,68 | 285,92 | 286,35 | -1,19% | 171.575,00 |
| 16.08.2024 | 291,96 | 294,69 | 289,42 | 289,80 | -0,94% | 200.364,00 |
| 15.08.2024 | 287,47 | 294,68 | 283,74 | 292,55 | 4,27% | 284.896,00 |
| 14.08.2024 | 284,41 | 285,05 | 280,52 | 280,58 | -1,37% | 165.407,00 |
| 13.08.2024 | 276,80 | 286,46 | 276,80 | 284,49 | 2,91% | 205.479,00 |
| 12.08.2024 | 282,13 | 282,36 | 275,00 | 276,44 | -1,92% | 167.499,00 |
| 09.08.2024 | 284,86 | 285,44 | 280,76 | 281,86 | -0,48% | 181.984,00 |
| 08.08.2024 | 276,66 | 287,64 | 276,66 | 283,21 | 3,33% | 200.070,00 |
| 07.08.2024 | 284,83 | 287,64 | 274,01 | 274,08 | -2,11% | 320.097,00 |
| 06.08.2024 | 277,72 | 283,68 | 274,42 | 279,99 | 1,17% | 400.770,00 |
| 05.08.2024 | 272,67 | 285,13 | 272,66 | 276,76 | -4,59% | 537.881,00 |
| 02.08.2024 | 284,05 | 297,47 | 280,03 | 290,07 | -1,82% | 695.775,00 |
| 01.08.2024 | 302,51 | 306,85 | 291,69 | 295,44 | 6,92% | 679.770,00 |
| 31.07.2024 | 269,99 | 286,72 | 267,90 | 276,33 | 3,61% | 642.304,00 |
| 30.07.2024 | 263,99 | 266,94 | 263,60 | 266,69 | 0,98% | 204.817,00 |
| 29.07.2024 | 261,59 | 266,34 | 261,59 | 264,11 | 1,20% | 197.215,00 |
| 26.07.2024 | 258,00 | 262,70 | 255,49 | 260,98 | 1,23% | 211.174,00 |
| 25.07.2024 | 249,06 | 260,69 | 247,01 | 257,80 | 3,37% | 306.942,00 |
| 24.07.2024 | 250,70 | 256,60 | 248,84 | 249,40 | -1,22% | 221.439,00 |
| 23.07.2024 | 253,81 | 253,82 | 249,22 | 252,49 | -1,23% | 245.461,00 |
| 22.07.2024 | 253,96 | 255,90 | 250,69 | 255,63 | 0,80% | 243.109,00 |
| 19.07.2024 | 260,33 | 261,44 | 252,98 | 253,61 | -3,06% | 276.155,00 |
| 18.07.2024 | 268,37 | 273,31 | 261,23 | 261,62 | -2,88% | 309.132,00 |
| 17.07.2024 | 271,10 | 274,69 | 269,39 | 269,39 | -2,35% | 270.255,00 |
| 16.07.2024 | 268,08 | 276,77 | 267,27 | 275,87 | 3,94% | 298.714,00 |
| 15.07.2024 | 266,24 | 270,27 | 263,06 | 265,41 | -0,57% | 258.388,00 |
| 12.07.2024 | 260,31 | 268,89 | 258,71 | 266,94 | 3,05% | 373.401,00 |
| 11.07.2024 | 253,12 | 259,66 | 251,00 | 259,03 | 5,72% | 302.653,00 |
| 10.07.2024 | 244,60 | 247,29 | 243,31 | 245,02 | 0,81% | 187.964,00 |
| 09.07.2024 | 247,48 | 247,48 | 243,04 | 243,05 | -2,30% | 210.783,00 |
| 08.07.2024 | 247,83 | 250,39 | 245,18 | 248,77 | 1,42% | 186.306,00 |
| 05.07.2024 | 250,17 | 251,14 | 244,47 | 245,28 | -2,55% | 392.631,00 |
| 03.07.2024 | 252,52 | 255,49 | 250,25 | 251,70 | 0,16% | 141.361,00 |