160,050$
-0,02%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 159,24 | 160,10 | 157,64 | 160,05 | -0,02% | 521.390,00 |
| 07.07.2026 | 158,47 | 161,65 | 158,13 | 160,08 | 1,31% | 618.506,00 |
| 06.07.2026 | 157,58 | 158,34 | 156,65 | 158,01 | 0,29% | 414.384,00 |
| 02.07.2026 | 156,56 | 158,27 | 156,30 | 157,56 | 0,59% | 505.783,00 |
| 01.07.2026 | 155,61 | 158,44 | 154,88 | 156,64 | 0,42% | 607.412,00 |
| 30.06.2026 | 155,65 | 156,96 | 153,91 | 155,98 | -0,24% | 492.239,00 |
| 29.06.2026 | 156,25 | 157,15 | 154,58 | 156,36 | 0,16% | 524.622,00 |
| 26.06.2026 | 154,96 | 156,30 | 154,05 | 156,10 | 1,07% | 2.794.313,00 |
| 25.06.2026 | 154,83 | 155,78 | 152,56 | 154,45 | 0,47% | 501.603,00 |
| 24.06.2026 | 151,60 | 154,15 | 151,60 | 153,73 | 0,89% | 536.861,00 |
| 23.06.2026 | 151,57 | 154,28 | 151,45 | 152,38 | 0,44% | 561.923,00 |
| 22.06.2026 | 149,19 | 151,91 | 148,35 | 151,71 | 1,38% | 652.436,00 |
| 18.06.2026 | 150,42 | 150,84 | 148,40 | 149,65 | 0,43% | 1.126.522,00 |
| 17.06.2026 | 150,63 | 151,99 | 148,71 | 149,01 | -1,31% | 655.208,00 |
| 16.06.2026 | 153,79 | 154,28 | 148,34 | 150,99 | -2,26% | 633.217,00 |
| 15.06.2026 | 154,61 | 155,64 | 153,66 | 154,48 | 0,07% | 519.550,00 |
| 12.06.2026 | 153,01 | 154,69 | 151,90 | 154,37 | 1,32% | 529.642,00 |
| 11.06.2026 | 151,29 | 154,04 | 151,26 | 152,36 | 1,04% | 422.088,00 |
| 10.06.2026 | 150,60 | 152,77 | 149,61 | 150,79 | 0,14% | 485.881,00 |
| 09.06.2026 | 151,04 | 152,84 | 148,90 | 150,58 | 0,59% | 631.041,00 |
| 08.06.2026 | 152,06 | 152,77 | 149,49 | 149,69 | -1,14% | 519.250,00 |
| 05.06.2026 | 150,30 | 152,16 | 150,07 | 151,42 | 0,32% | 362.608,00 |
| 04.06.2026 | 150,68 | 151,50 | 149,63 | 150,93 | 0,90% | 392.659,00 |
| 03.06.2026 | 149,34 | 150,40 | 148,61 | 149,59 | -0,55% | 509.006,00 |
| 02.06.2026 | 150,42 | 151,61 | 149,71 | 150,42 | -0,03% | 450.129,00 |
| 01.06.2026 | 151,92 | 152,42 | 150,30 | 150,47 | -1,30% | 563.923,00 |
| 29.05.2026 | 151,55 | 153,37 | 151,00 | 152,45 | 0,20% | 507.498,00 |
| 28.05.2026 | 151,74 | 152,49 | 150,87 | 152,15 | 0,05% | 357.895,00 |
| 27.05.2026 | 153,97 | 154,97 | 151,55 | 152,07 | -1,33% | 509.372,00 |
| 26.05.2026 | 153,17 | 154,76 | 152,81 | 154,12 | 0,67% | 524.906,00 |
| 22.05.2026 | 152,52 | 153,72 | 151,74 | 153,10 | 0,32% | 523.505,00 |
| 21.05.2026 | 150,68 | 152,91 | 149,40 | 152,61 | 0,56% | 444.295,00 |
| 20.05.2026 | 149,38 | 152,19 | 149,08 | 151,76 | 1,62% | 481.727,00 |
| 19.05.2026 | 148,05 | 149,77 | 146,57 | 149,34 | 1,25% | 646.172,00 |
| 18.05.2026 | 145,59 | 148,30 | 145,59 | 147,49 | 1,34% | 877.961,00 |
| 15.05.2026 | 147,41 | 147,41 | 144,11 | 145,54 | -1,27% | 672.310,00 |
| 14.05.2026 | 149,08 | 150,71 | 147,00 | 147,41 | 0,55% | 696.634,00 |
| 13.05.2026 | 148,11 | 150,99 | 145,33 | 146,60 | -0,64% | 1.206.157,00 |
| 12.05.2026 | 153,03 | 153,03 | 146,80 | 147,55 | -3,11% | 1.025.690,00 |
| 11.05.2026 | 157,16 | 157,66 | 150,29 | 152,28 | -3,59% | 1.148.964,00 |
| 08.05.2026 | 152,29 | 158,69 | 151,27 | 157,95 | 4,46% | 1.327.247,00 |
| 07.05.2026 | 149,96 | 151,36 | 146,60 | 151,20 | 7,13% | 1.435.324,00 |
| 06.05.2026 | 138,89 | 142,39 | 138,55 | 141,13 | 1,86% | 789.537,00 |
| 05.05.2026 | 139,99 | 140,68 | 137,35 | 138,55 | -0,73% | 610.043,00 |
| 04.05.2026 | 139,53 | 141,57 | 138,94 | 139,57 | -0,52% | 722.479,00 |
| 01.05.2026 | 138,74 | 140,86 | 137,29 | 140,30 | 1,81% | 913.709,00 |
| 30.04.2026 | 135,98 | 138,44 | 135,98 | 137,81 | 1,34% | 504.155,00 |
| 29.04.2026 | 134,84 | 136,45 | 134,26 | 135,99 | 0,82% | 474.586,00 |
| 28.04.2026 | 136,91 | 137,27 | 134,43 | 134,88 | -0,64% | 359.598,00 |
| 27.04.2026 | 134,87 | 136,17 | 134,67 | 135,75 | 1,04% | 517.273,00 |
| 24.04.2026 | 133,14 | 134,71 | 132,50 | 134,35 | 0,87% | 453.211,00 |
| 23.04.2026 | 133,60 | 136,50 | 132,86 | 133,19 | -0,27% | 413.029,00 |
| 22.04.2026 | 135,00 | 135,25 | 132,91 | 133,55 | -0,34% | 469.397,00 |
| 21.04.2026 | 135,14 | 135,33 | 132,34 | 134,00 | -0,84% | 484.642,00 |
| 20.04.2026 | 134,62 | 136,00 | 134,32 | 135,13 | 0,07% | 552.908,00 |
| 17.04.2026 | 135,39 | 139,36 | 134,79 | 135,04 | -0,08% | 601.415,00 |
| 16.04.2026 | 135,04 | 135,43 | 134,11 | 135,15 | 0,58% | 399.114,00 |
| 15.04.2026 | 134,60 | 135,27 | 133,98 | 134,37 | -0,19% | 458.990,00 |
| 14.04.2026 | 132,90 | 135,43 | 132,32 | 134,62 | 1,28% | 483.418,00 |
| 13.04.2026 | 132,76 | 133,53 | 131,50 | 132,92 | -0,38% | 315.978,00 |
| 10.04.2026 | 133,04 | 133,99 | 132,65 | 133,43 | 0,42% | 218.722,00 |
| 09.04.2026 | 131,41 | 133,34 | 130,84 | 132,87 | 0,57% | 407.432,00 |
| 08.04.2026 | 131,05 | 132,88 | 131,05 | 132,12 | 2,59% | 662.364,00 |
| 07.04.2026 | 128,19 | 129,38 | 127,32 | 128,78 | 0,46% | 362.339,00 |
| 06.04.2026 | 127,02 | 128,37 | 126,48 | 128,19 | 0,43% | 332.366,00 |
| 02.04.2026 | 125,20 | 127,73 | 124,70 | 127,64 | 1,29% | 533.155,00 |
| 01.04.2026 | 126,55 | 128,04 | 125,54 | 126,01 | -0,52% | 551.932,00 |
| 31.03.2026 | 124,82 | 126,94 | 122,31 | 126,67 | 2,39% | 968.813,00 |
| 30.03.2026 | 123,91 | 124,99 | 122,96 | 123,71 | -0,05% | 823.694,00 |
| 27.03.2026 | 126,37 | 126,37 | 122,94 | 123,77 | -2,11% | 671.844,00 |
| 26.03.2026 | 126,10 | 127,90 | 125,84 | 126,44 | -0,02% | 460.978,00 |
| 25.03.2026 | 128,06 | 129,01 | 124,76 | 126,47 | -0,82% | 428.511,00 |
| 24.03.2026 | 126,55 | 129,54 | 125,60 | 127,52 | 0,36% | 606.037,00 |
| 23.03.2026 | 127,09 | 130,26 | 126,14 | 127,06 | 2,00% | 1.024.005,00 |
| 20.03.2026 | 127,16 | 128,08 | 123,77 | 124,57 | -2,19% | 1.059.682,00 |
| 19.03.2026 | 129,53 | 130,93 | 125,07 | 127,36 | -2,41% | 740.325,00 |
| 18.03.2026 | 134,20 | 134,54 | 130,39 | 130,51 | -2,68% | 679.461,00 |
| 17.03.2026 | 134,39 | 135,12 | 133,26 | 134,10 | 0,31% | 414.562,00 |
| 16.03.2026 | 133,67 | 134,34 | 132,46 | 133,68 | -0,34% | 464.723,00 |
| 13.03.2026 | 135,26 | 135,75 | 133,45 | 134,14 | 0,16% | 400.724,00 |
| 12.03.2026 | 134,25 | 135,89 | 133,01 | 133,93 | -0,56% | 512.826,00 |
| 11.03.2026 | 135,17 | 135,62 | 132,93 | 134,68 | -0,75% | 440.107,00 |
| 10.03.2026 | 135,50 | 137,50 | 134,94 | 135,70 | -0,24% | 637.323,00 |
| 09.03.2026 | 132,46 | 136,83 | 132,00 | 136,02 | -0,01% | 666.652,00 |
| 06.03.2026 | 136,87 | 137,40 | 135,23 | 136,04 | -1,78% | 399.718,00 |
| 05.03.2026 | 137,56 | 139,20 | 136,70 | 138,50 | -0,40% | 480.550,00 |
| 04.03.2026 | 138,41 | 139,76 | 136,00 | 139,06 | -0,01% | 453.913,00 |
| 03.03.2026 | 137,90 | 139,69 | 136,55 | 139,08 | -0,07% | 749.572,00 |
| 02.03.2026 | 136,52 | 139,47 | 136,00 | 139,18 | 1,05% | 628.208,00 |
| 27.02.2026 | 135,71 | 138,14 | 135,12 | 137,73 | 1,45% | 900.908,00 |
| 26.02.2026 | 135,74 | 138,70 | 134,22 | 135,76 | 0,53% | 789.084,00 |
| 25.02.2026 | 134,11 | 135,36 | 132,80 | 135,05 | 0,69% | 674.266,00 |
| 24.02.2026 | 132,03 | 134,18 | 131,01 | 134,12 | 1,54% | 493.662,00 |
| 23.02.2026 | 132,19 | 132,99 | 129,74 | 132,09 | -1,41% | 675.255,00 |
| 20.02.2026 | 134,46 | 134,46 | 126,62 | 133,98 | 0,87% | 1.156.721,00 |
| 19.02.2026 | 133,78 | 134,53 | 132,54 | 132,83 | -0,70% | 586.874,00 |
| 18.02.2026 | 131,83 | 134,08 | 131,60 | 133,76 | 0,91% | 703.363,00 |
| 17.02.2026 | 132,72 | 133,25 | 131,01 | 132,55 | 0,58% | 539.379,00 |
| 13.02.2026 | 131,48 | 132,66 | 130,43 | 131,79 | 0,30% | 451.955,00 |
| 12.02.2026 | 132,84 | 134,48 | 131,21 | 131,40 | -0,89% | 541.833,00 |