274,920$
-0,53%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 276,38 | 277,67 | 272,39 | 274,92 | -0,53% | 156.147,00 |
| 23.04.2026 | 276,00 | 279,98 | 273,80 | 276,39 | -0,07% | 253.319,00 |
| 22.04.2026 | 281,87 | 283,40 | 274,10 | 276,58 | -1,18% | 245.611,00 |
| 21.04.2026 | 290,00 | 292,05 | 277,95 | 279,89 | -3,07% | 254.799,00 |
| 20.04.2026 | 282,74 | 289,94 | 281,06 | 288,76 | 2,02% | 267.358,00 |
| 17.04.2026 | 278,86 | 289,83 | 276,28 | 283,04 | 2,97% | 391.661,00 |
| 16.04.2026 | 275,37 | 279,19 | 273,53 | 274,87 | 0,14% | 230.569,00 |
| 15.04.2026 | 280,15 | 282,69 | 272,80 | 274,48 | -2,59% | 375.003,00 |
| 14.04.2026 | 279,00 | 282,20 | 274,00 | 281,78 | 0,97% | 365.482,00 |
| 13.04.2026 | 271,62 | 280,28 | 268,12 | 279,06 | 2,18% | 309.423,00 |
| 10.04.2026 | 269,41 | 274,45 | 265,51 | 273,10 | 2,46% | 315.167,00 |
| 09.04.2026 | 261,46 | 267,20 | 255,88 | 266,54 | 1,24% | 270.830,00 |
| 08.04.2026 | 269,58 | 276,34 | 263,28 | 263,28 | 0,67% | 433.474,00 |
| 07.04.2026 | 256,26 | 263,26 | 254,50 | 261,54 | 1,54% | 392.699,00 |
| 06.04.2026 | 250,00 | 258,70 | 246,90 | 257,57 | 2,28% | 279.764,00 |
| 02.04.2026 | 250,82 | 255,06 | 247,25 | 251,82 | 0,40% | 221.749,00 |
| 01.04.2026 | 250,19 | 253,40 | 248,18 | 250,82 | 0,44% | 332.301,00 |
| 31.03.2026 | 250,22 | 254,18 | 246,38 | 249,72 | 1,56% | 319.317,00 |
| 30.03.2026 | 250,45 | 251,42 | 242,87 | 245,89 | -1,82% | 379.506,00 |
| 27.03.2026 | 254,72 | 255,82 | 248,92 | 250,45 | -2,49% | 259.863,00 |
| 26.03.2026 | 254,77 | 257,42 | 251,13 | 256,84 | 1,04% | 313.970,00 |
| 25.03.2026 | 256,11 | 257,82 | 249,44 | 254,20 | 0,89% | 238.500,00 |
| 24.03.2026 | 248,55 | 258,75 | 248,29 | 251,95 | -0,25% | 287.006,00 |
| 23.03.2026 | 248,84 | 254,78 | 246,47 | 252,58 | 3,94% | 411.663,00 |
| 20.03.2026 | 247,22 | 248,73 | 242,47 | 243,00 | -2,14% | 569.189,00 |
| 19.03.2026 | 245,36 | 251,09 | 239,78 | 248,31 | -0,63% | 550.158,00 |
| 18.03.2026 | 249,02 | 254,80 | 249,01 | 249,89 | -0,43% | 367.084,00 |
| 17.03.2026 | 257,08 | 258,23 | 250,97 | 250,97 | -0,59% | 268.931,00 |
| 16.03.2026 | 257,79 | 259,01 | 251,00 | 252,45 | -0,88% | 321.517,00 |
| 13.03.2026 | 254,50 | 259,29 | 253,82 | 254,70 | -0,45% | 394.005,00 |
| 12.03.2026 | 260,61 | 261,77 | 254,89 | 255,85 | -3,02% | 460.662,00 |
| 11.03.2026 | 260,88 | 264,98 | 256,52 | 263,82 | 0,76% | 295.795,00 |
| 10.03.2026 | 266,22 | 267,56 | 258,06 | 261,82 | -1,37% | 305.153,00 |
| 09.03.2026 | 255,10 | 266,20 | 251,00 | 265,47 | 2,24% | 485.158,00 |
| 06.03.2026 | 267,13 | 267,13 | 256,98 | 259,65 | -2,79% | 449.139,00 |
| 05.03.2026 | 271,82 | 275,59 | 265,44 | 267,10 | -2,27% | 238.982,00 |
| 04.03.2026 | 274,57 | 275,91 | 269,22 | 273,31 | 0,50% | 152.440,00 |
| 03.03.2026 | 267,33 | 273,07 | 263,00 | 271,96 | -0,51% | 326.369,00 |
| 02.03.2026 | 273,35 | 277,63 | 270,00 | 273,35 | -2,23% | 379.147,00 |
| 27.02.2026 | 275,14 | 281,59 | 274,00 | 279,58 | -0,67% | 336.269,00 |
| 26.02.2026 | 283,11 | 285,93 | 279,89 | 281,46 | 0,69% | 199.877,00 |
| 25.02.2026 | 284,45 | 284,71 | 277,08 | 279,52 | -1,40% | 329.639,00 |
| 24.02.2026 | 285,09 | 290,67 | 282,08 | 283,50 | -3,46% | 434.471,00 |
| 20.02.2026 | 294,05 | 303,12 | 292,58 | 293,65 | -1,23% | 345.384,00 |
| 19.02.2026 | 299,21 | 303,35 | 293,62 | 297,30 | -2,57% | 419.378,00 |
| 18.02.2026 | 299,88 | 307,82 | 297,61 | 305,14 | 1,36% | 286.318,00 |
| 17.02.2026 | 297,30 | 302,65 | 292,41 | 301,04 | -0,09% | 392.419,00 |
| 13.02.2026 | 307,03 | 308,50 | 298,83 | 301,32 | -1,05% | 349.117,00 |
| 12.02.2026 | 321,00 | 321,61 | 297,89 | 304,51 | -4,96% | 554.320,00 |
| 11.02.2026 | 317,00 | 334,86 | 315,01 | 320,41 | -1,88% | 753.546,00 |
| 10.02.2026 | 328,63 | 337,40 | 322,00 | 326,55 | -1,36% | 728.802,00 |
| 09.02.2026 | 340,00 | 344,17 | 330,48 | 331,05 | -3,83% | 281.935,00 |
| 06.02.2026 | 336,37 | 347,34 | 330,70 | 344,24 | 3,63% | 257.561,00 |
| 05.02.2026 | 339,58 | 342,66 | 330,58 | 332,18 | -2,25% | 240.903,00 |
| 04.02.2026 | 332,60 | 341,47 | 331,48 | 339,84 | 3,16% | 234.461,00 |
| 03.02.2026 | 330,00 | 339,17 | 327,57 | 329,42 | 0,54% | 200.517,00 |
| 02.02.2026 | 321,48 | 327,82 | 321,07 | 327,66 | 1,30% | 270.564,00 |
| 30.01.2026 | 325,48 | 331,00 | 320,78 | 323,44 | -1,11% | 415.526,00 |
| 29.01.2026 | 324,60 | 327,49 | 319,87 | 327,07 | -0,70% | 295.761,00 |
| 28.01.2026 | 328,02 | 331,11 | 324,48 | 329,37 | 0,67% | 270.363,00 |
| 27.01.2026 | 322,94 | 328,88 | 321,83 | 327,17 | 1,42% | 187.530,00 |
| 26.01.2026 | 322,01 | 325,63 | 320,00 | 322,60 | -3,68% | 172.552,00 |
| 22.01.2026 | 339,01 | 344,42 | 332,30 | 334,94 | -0,66% | 211.399,00 |
| 21.01.2026 | 330,48 | 339,76 | 329,38 | 337,17 | 3,28% | 208.183,00 |
| 20.01.2026 | 328,69 | 329,48 | 322,87 | 326,47 | -1,68% | 207.389,00 |
| 16.01.2026 | 332,50 | 337,69 | 330,00 | 332,05 | -0,10% | 169.174,00 |
| 15.01.2026 | 333,69 | 334,33 | 326,98 | 332,38 | -0,19% | 166.488,00 |
| 14.01.2026 | 339,39 | 341,11 | 329,31 | 333,00 | -1,86% | 185.550,00 |
| 13.01.2026 | 331,53 | 339,66 | 328,36 | 339,30 | 2,45% | 220.014,00 |
| 12.01.2026 | 333,23 | 338,03 | 329,52 | 331,17 | -1,56% | 224.187,00 |
| 09.01.2026 | 331,53 | 338,01 | 328,14 | 336,41 | 1,14% | 253.819,00 |
| 08.01.2026 | 325,00 | 335,72 | 325,00 | 332,61 | 1,64% | 222.775,00 |
| 07.01.2026 | 327,52 | 329,47 | 322,48 | 327,23 | 0,10% | 228.238,00 |
| 06.01.2026 | 326,00 | 329,08 | 324,19 | 326,91 | -0,54% | 273.280,00 |
| 05.01.2026 | 329,13 | 332,92 | 322,70 | 328,69 | -1,08% | 349.489,00 |
| 02.01.2026 | 332,44 | 334,08 | 328,30 | 332,29 | -0,01% | 205.778,00 |
| 31.12.2025 | 335,77 | 336,88 | 331,15 | 332,33 | -1,09% | 167.045,00 |
| 30.12.2025 | 336,85 | 340,10 | 335,50 | 335,98 | -0,84% | 150.949,00 |
| 29.12.2025 | 342,58 | 345,20 | 337,64 | 338,82 | -1,62% | 133.490,00 |
| 26.12.2025 | 344,36 | 346,75 | 340,25 | 344,41 | -0,29% | 108.123,00 |
| 24.12.2025 | 342,18 | 347,77 | 342,18 | 345,41 | 0,93% | 63.760,00 |
| 23.12.2025 | 343,24 | 344,80 | 341,07 | 342,24 | -0,11% | 145.019,00 |
| 22.12.2025 | 344,05 | 347,18 | 341,70 | 342,60 | -0,38% | 132.500,00 |
| 19.12.2025 | 336,59 | 344,52 | 336,59 | 343,89 | 1,25% | 731.186,00 |
| 18.12.2025 | 345,00 | 349,42 | 339,32 | 339,66 | -1,29% | 217.484,00 |
| 17.12.2025 | 344,48 | 347,36 | 341,56 | 344,09 | 0,20% | 232.341,00 |
| 16.12.2025 | 347,10 | 349,93 | 340,22 | 343,42 | -0,94% | 244.133,00 |
| 15.12.2025 | 347,57 | 348,54 | 340,14 | 346,68 | 0,67% | 364.240,00 |
| 12.12.2025 | 358,03 | 360,00 | 343,18 | 344,38 | -3,44% | 255.094,00 |
| 11.12.2025 | 352,29 | 360,55 | 349,49 | 356,66 | 1,26% | 343.425,00 |
| 10.12.2025 | 333,71 | 352,69 | 332,32 | 352,21 | 6,12% | 402.777,00 |
| 09.12.2025 | 323,66 | 332,42 | 323,01 | 331,90 | 2,05% | 243.639,00 |
| 08.12.2025 | 328,25 | 330,91 | 324,90 | 325,23 | -0,96% | 350.255,00 |
| 05.12.2025 | 323,50 | 331,77 | 323,50 | 328,39 | 1,04% | 229.245,00 |
| 04.12.2025 | 325,00 | 328,20 | 323,03 | 325,01 | -0,23% | 219.936,00 |
| 03.12.2025 | 321,00 | 327,50 | 316,88 | 325,76 | 2,54% | 582.822,00 |
| 02.12.2025 | 322,10 | 325,28 | 317,29 | 317,70 | -0,94% | 285.554,00 |
| 01.12.2025 | 314,50 | 323,79 | 310,13 | 320,70 | 0,58% | 264.744,00 |
| 28.11.2025 | 319,24 | 319,73 | 314,50 | 318,84 | 0,08% | 93.850,00 |
| 26.11.2025 | 316,96 | 321,27 | 316,39 | 318,59 | 0,35% | 172.163,00 |