114,840$
-0,37%
Echtzeit-Aktienkurs Lamar Advertising Company
Bid:
Ask:
Aktienkurse zur Lamar Advertising Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 126,99 | 127,73 | 125,57 | 126,55 | 0,16% | 227.158,00 |
| 05.02.2025 | 126,08 | 126,65 | 124,71 | 126,35 | 1,00% | 245.006,00 |
| 04.02.2025 | 124,34 | 125,36 | 123,77 | 125,10 | 0,08% | 274.000,00 |
| 03.02.2025 | 124,40 | 126,55 | 122,93 | 125,00 | -1,12% | 307.961,00 |
| 31.01.2025 | 126,86 | 127,52 | 125,62 | 126,42 | -0,29% | 385.220,00 |
| 30.01.2025 | 127,02 | 127,30 | 125,12 | 126,79 | 0,99% | 376.151,00 |
| 29.01.2025 | 126,86 | 126,86 | 124,31 | 125,55 | -0,68% | 399.384,00 |
| 28.01.2025 | 127,93 | 128,70 | 125,35 | 126,41 | -1,39% | 254.937,00 |
| 27.01.2025 | 127,87 | 129,50 | 126,79 | 128,19 | 0,07% | 362.010,00 |
| 24.01.2025 | 126,20 | 128,35 | 125,76 | 128,10 | 1,35% | 489.753,00 |
| 23.01.2025 | 125,99 | 126,47 | 124,50 | 126,39 | 0,23% | 428.926,00 |
| 22.01.2025 | 127,48 | 127,48 | 125,27 | 126,10 | -1,35% | 435.146,00 |
| 21.01.2025 | 125,54 | 128,98 | 125,54 | 127,82 | 2,05% | 527.674,00 |
| 17.01.2025 | 122,57 | 125,36 | 121,54 | 125,25 | 2,96% | 610.163,00 |
| 16.01.2025 | 119,77 | 121,85 | 119,44 | 121,65 | 1,79% | 522.237,00 |
| 15.01.2025 | 121,68 | 121,74 | 118,96 | 119,51 | 0,08% | 591.295,00 |
| 14.01.2025 | 120,23 | 121,51 | 119,14 | 119,41 | -0,17% | 551.983,00 |
| 13.01.2025 | 118,71 | 120,06 | 118,02 | 119,61 | 0,82% | 311.484,00 |
| 10.01.2025 | 118,40 | 119,07 | 117,59 | 118,64 | -1,29% | 280.263,00 |
| 08.01.2025 | 119,78 | 120,94 | 117,77 | 120,19 | 0,23% | 471.471,00 |
| 07.01.2025 | 122,26 | 122,47 | 119,46 | 119,91 | -1,52% | 947.525,00 |
| 06.01.2025 | 121,39 | 122,37 | 120,75 | 121,76 | 0,08% | 433.515,00 |
| 03.01.2025 | 121,02 | 122,21 | 120,86 | 121,66 | 0,53% | 376.142,00 |
| 02.01.2025 | 121,90 | 122,94 | 120,61 | 121,02 | -0,59% | 386.337,00 |
| 31.12.2024 | 121,70 | 122,27 | 120,20 | 121,74 | 0,30% | 389.493,00 |
| 30.12.2024 | 121,12 | 121,82 | 119,95 | 121,37 | -0,45% | 332.851,00 |
| 27.12.2024 | 122,65 | 123,37 | 121,57 | 121,92 | -0,89% | 375.896,00 |
| 26.12.2024 | 122,72 | 123,69 | 122,08 | 123,02 | -0,34% | 333.488,00 |
| 24.12.2024 | 123,02 | 123,81 | 122,27 | 123,44 | -0,05% | 274.872,00 |
| 23.12.2024 | 122,99 | 123,68 | 121,72 | 123,50 | 0,41% | 492.733,00 |
| 20.12.2024 | 122,32 | 124,65 | 122,11 | 122,99 | 0,57% | 1.106.306,00 |
| 19.12.2024 | 122,21 | 123,84 | 121,99 | 122,29 | 0,24% | 652.837,00 |
| 18.12.2024 | 127,07 | 127,72 | 121,67 | 122,00 | -5,05% | 818.924,00 |
| 17.12.2024 | 129,80 | 129,86 | 128,00 | 128,49 | -1,08% | 484.532,00 |
| 16.12.2024 | 128,77 | 130,64 | 128,44 | 129,89 | 0,69% | 358.997,00 |
| 13.12.2024 | 129,01 | 129,76 | 128,15 | 129,00 | 0,03% | 311.268,00 |