124,330$
0,97%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 123,13 | 124,71 | 122,17 | 124,33 | 0,97% | 395.624,00 |
| 01.07.2025 | 121,02 | 124,55 | 120,73 | 123,13 | 1,44% | 514.575,00 |
| 30.06.2025 | 120,86 | 121,48 | 119,36 | 121,38 | 0,44% | 507.189,00 |
| 27.06.2025 | 121,76 | 122,63 | 120,16 | 120,85 | -0,26% | 1.831.060,00 |
| 26.06.2025 | 119,45 | 121,25 | 118,23 | 121,17 | 1,60% | 409.581,00 |
| 25.06.2025 | 121,33 | 121,48 | 118,95 | 119,26 | -1,92% | 515.755,00 |
| 24.06.2025 | 120,92 | 122,23 | 120,10 | 121,60 | 0,56% | 409.776,00 |
| 23.06.2025 | 119,83 | 121,06 | 118,07 | 120,92 | 0,79% | 572.927,00 |
| 20.06.2025 | 119,48 | 120,96 | 118,60 | 119,97 | 0,15% | 979.348,00 |
| 18.06.2025 | 118,89 | 120,94 | 118,89 | 119,79 | 0,22% | 490.492,00 |
| 17.06.2025 | 118,93 | 120,00 | 118,45 | 119,53 | 0,08% | 542.085,00 |
| 16.06.2025 | 118,71 | 120,35 | 118,00 | 119,43 | 0,14% | 388.773,00 |
| 13.06.2025 | 120,18 | 120,72 | 117,89 | 119,26 | -1,80% | 358.545,00 |
| 12.06.2025 | 121,26 | 121,86 | 120,71 | 121,45 | -0,18% | 276.902,00 |
| 11.06.2025 | 121,71 | 122,67 | 120,87 | 121,67 | 0,00% | 339.022,00 |
| 10.06.2025 | 120,87 | 122,09 | 120,48 | 121,67 | 0,80% | 301.694,00 |
| 09.06.2025 | 121,37 | 121,47 | 120,09 | 120,70 | -0,27% | 391.054,00 |
| 06.06.2025 | 121,52 | 121,92 | 119,95 | 121,03 | 0,75% | 385.721,00 |
| 05.06.2025 | 121,49 | 122,59 | 119,94 | 120,13 | -0,96% | 411.364,00 |
| 04.06.2025 | 121,11 | 121,64 | 120,61 | 121,30 | 0,00% | 359.022,00 |
| 03.06.2025 | 120,46 | 121,50 | 119,83 | 121,30 | 0,75% | 408.609,00 |
| 02.06.2025 | 119,64 | 120,51 | 118,00 | 120,40 | -0,12% | 506.821,00 |
| 30.05.2025 | 119,81 | 121,35 | 119,68 | 120,54 | 0,72% | 877.774,00 |
| 29.05.2025 | 119,90 | 120,16 | 117,82 | 119,68 | 1,23% | 453.832,00 |
| 28.05.2025 | 118,34 | 119,00 | 117,38 | 118,23 | -0,24% | 361.642,00 |
| 27.05.2025 | 117,06 | 119,23 | 116,36 | 118,51 | 2,78% | 622.738,00 |
| 23.05.2025 | 113,40 | 115,84 | 113,05 | 115,31 | 0,58% | 496.838,00 |
| 22.05.2025 | 115,00 | 115,40 | 113,88 | 114,65 | -0,23% | 459.148,00 |
| 21.05.2025 | 117,14 | 118,21 | 114,63 | 114,91 | -3,09% | 427.457,00 |
| 20.05.2025 | 118,38 | 119,99 | 118,31 | 118,57 | -0,54% | 539.452,00 |
| 19.05.2025 | 117,60 | 119,93 | 117,00 | 119,21 | -0,55% | 537.849,00 |
| 16.05.2025 | 117,75 | 120,07 | 116,84 | 119,87 | 2,57% | 809.232,00 |
| 15.05.2025 | 115,69 | 117,82 | 115,52 | 116,87 | 0,98% | 485.360,00 |
| 14.05.2025 | 117,67 | 118,25 | 115,47 | 115,74 | -2,65% | 752.693,00 |
| 13.05.2025 | 118,69 | 119,63 | 117,27 | 118,89 | 0,24% | 629.599,00 |
| 12.05.2025 | 117,51 | 119,38 | 116,21 | 118,60 | 3,27% | 625.946,00 |
| 09.05.2025 | 114,82 | 115,63 | 113,89 | 114,84 | -0,37% | 936.501,00 |
| 08.05.2025 | 114,93 | 116,75 | 112,00 | 115,27 | -2,65% | 1.261.372,00 |
| 07.05.2025 | 116,08 | 118,88 | 115,62 | 118,41 | 2,03% | 1.538.813,00 |
| 06.05.2025 | 115,00 | 116,34 | 114,74 | 116,05 | -0,13% | 683.549,00 |
| 05.05.2025 | 114,91 | 116,93 | 114,86 | 116,20 | 0,23% | 464.913,00 |
| 02.05.2025 | 114,92 | 116,84 | 114,66 | 115,93 | 1,69% | 815.359,00 |
| 01.05.2025 | 115,00 | 116,46 | 113,89 | 114,00 | 0,22% | 950.759,00 |
| 30.04.2025 | 113,46 | 114,11 | 111,64 | 113,75 | -0,68% | 724.982,00 |
| 29.04.2025 | 113,58 | 115,07 | 113,12 | 114,53 | 0,64% | 487.974,00 |
| 28.04.2025 | 112,59 | 114,12 | 112,43 | 113,80 | 1,50% | 512.852,00 |
| 25.04.2025 | 112,33 | 113,17 | 110,78 | 112,12 | -0,10% | 535.327,00 |
| 24.04.2025 | 110,70 | 113,47 | 110,10 | 112,23 | 1,34% | 698.086,00 |
| 23.04.2025 | 111,77 | 114,28 | 110,15 | 110,75 | 0,24% | 425.298,00 |
| 22.04.2025 | 109,16 | 110,95 | 109,01 | 110,48 | 2,67% | 515.542,00 |
| 21.04.2025 | 107,94 | 108,56 | 105,78 | 107,61 | -1,27% | 508.768,00 |
| 17.04.2025 | 107,78 | 110,12 | 107,78 | 108,99 | 1,83% | 608.735,00 |
| 16.04.2025 | 109,47 | 111,22 | 106,07 | 107,03 | -2,13% | 775.864,00 |
| 15.04.2025 | 111,23 | 112,34 | 108,77 | 109,36 | -1,63% | 768.603,00 |
| 14.04.2025 | 113,49 | 114,04 | 110,83 | 111,17 | -1,63% | 991.842,00 |
| 11.04.2025 | 110,00 | 113,35 | 108,40 | 113,01 | 3,04% | 995.900,00 |
| 10.04.2025 | 111,17 | 113,28 | 107,90 | 109,68 | -3,56% | 1.351.798,00 |
| 09.04.2025 | 101,11 | 114,40 | 99,84 | 113,73 | 11,12% | 1.573.772,00 |
| 08.04.2025 | 107,53 | 108,90 | 101,00 | 102,35 | -2,41% | 1.223.442,00 |
| 07.04.2025 | 101,83 | 108,27 | 100,00 | 104,88 | -0,10% | 1.691.856,00 |
| 04.04.2025 | 107,17 | 108,96 | 102,95 | 104,98 | -4,08% | 1.191.825,00 |
| 03.04.2025 | 113,42 | 115,29 | 109,25 | 109,45 | -5,60% | 1.192.022,00 |
| 02.04.2025 | 112,49 | 116,68 | 112,49 | 115,95 | 2,28% | 644.127,00 |
| 01.04.2025 | 113,24 | 114,25 | 111,31 | 113,36 | -0,37% | 488.562,00 |
| 31.03.2025 | 113,30 | 114,49 | 112,00 | 113,78 | 1,17% | 466.864,00 |
| 28.03.2025 | 113,04 | 113,50 | 111,44 | 112,46 | -0,08% | 391.196,00 |
| 27.03.2025 | 114,06 | 115,46 | 112,06 | 112,55 | -1,25% | 486.013,00 |
| 26.03.2025 | 112,79 | 114,32 | 112,12 | 113,98 | 1,06% | 500.006,00 |
| 25.03.2025 | 112,51 | 113,91 | 111,13 | 112,79 | -0,06% | 872.771,00 |
| 24.03.2025 | 112,60 | 114,92 | 112,35 | 112,86 | 1,50% | 572.059,00 |
| 21.03.2025 | 111,53 | 112,53 | 109,53 | 111,19 | -0,86% | 1.200.867,00 |
| 20.03.2025 | 114,94 | 114,94 | 111,93 | 112,15 | -2,27% | 957.533,00 |
| 19.03.2025 | 114,24 | 115,35 | 113,92 | 114,75 | 0,24% | 467.417,00 |
| 18.03.2025 | 113,00 | 114,89 | 112,84 | 114,47 | 0,79% | 890.459,00 |
| 17.03.2025 | 111,27 | 113,71 | 111,27 | 113,57 | 1,82% | 689.095,00 |
| 14.03.2025 | 110,18 | 111,92 | 109,88 | 111,54 | 0,80% | 1.214.774,00 |
| 13.03.2025 | 113,78 | 115,00 | 110,48 | 110,65 | -3,16% | 961.419,00 |
| 12.03.2025 | 117,00 | 117,00 | 113,22 | 114,26 | -2,14% | 790.149,00 |
| 11.03.2025 | 122,10 | 123,59 | 116,74 | 116,76 | -4,58% | 814.544,00 |
| 10.03.2025 | 124,81 | 127,44 | 120,72 | 122,36 | -2,33% | 658.495,00 |
| 07.03.2025 | 123,15 | 125,81 | 122,97 | 125,28 | 1,63% | 430.227,00 |
| 06.03.2025 | 123,65 | 124,06 | 121,12 | 123,27 | -0,96% | 534.541,00 |
| 05.03.2025 | 121,70 | 124,79 | 121,70 | 124,47 | 2,05% | 724.295,00 |
| 04.03.2025 | 123,89 | 124,38 | 119,89 | 121,97 | -1,96% | 682.062,00 |
| 03.03.2025 | 124,24 | 125,84 | 123,57 | 124,41 | 0,14% | 486.150,00 |
| 28.02.2025 | 122,07 | 124,31 | 121,59 | 124,23 | 1,71% | 569.427,00 |
| 27.02.2025 | 122,87 | 124,28 | 122,07 | 122,15 | -0,36% | 301.685,00 |
| 26.02.2025 | 125,58 | 126,34 | 121,92 | 122,59 | -2,26% | 593.594,00 |
| 25.02.2025 | 123,76 | 125,66 | 123,76 | 125,43 | 1,44% | 569.269,00 |
| 24.02.2025 | 122,26 | 124,37 | 121,90 | 123,65 | 1,43% | 721.659,00 |
| 21.02.2025 | 122,79 | 123,25 | 120,94 | 121,91 | -0,33% | 735.551,00 |
| 20.02.2025 | 124,01 | 126,75 | 119,20 | 122,31 | -7,34% | 1.640.594,00 |
| 19.02.2025 | 132,31 | 133,01 | 130,33 | 132,00 | -0,68% | 1.130.192,00 |
| 18.02.2025 | 130,04 | 132,98 | 130,04 | 132,90 | 2,20% | 1.036.470,00 |
| 14.02.2025 | 129,00 | 130,99 | 128,93 | 130,04 | 1,21% | 449.683,00 |
| 13.02.2025 | 125,47 | 128,58 | 125,47 | 128,49 | 2,86% | 316.465,00 |
| 12.02.2025 | 124,91 | 125,94 | 123,98 | 124,92 | -1,44% | 606.051,00 |
| 11.02.2025 | 127,61 | 128,33 | 126,38 | 126,75 | -1,12% | 346.034,00 |
| 10.02.2025 | 128,16 | 128,43 | 126,84 | 128,18 | 0,35% | 346.096,00 |
| 07.02.2025 | 126,68 | 128,02 | 126,20 | 127,73 | 0,93% | 363.678,00 |