267,760$
-0,91%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 270,00 | 270,46 | 263,16 | 267,76 | -0,91% | 2.237.145,00 |
| 03.10.2024 | 271,48 | 272,30 | 268,62 | 270,21 | -0,61% | 1.601.110,00 |
| 02.10.2024 | 271,78 | 272,90 | 270,75 | 271,86 | -0,29% | 2.201.613,00 |
| 01.10.2024 | 270,01 | 274,16 | 268,22 | 272,64 | 0,66% | 2.478.538,00 |
| 30.09.2024 | 268,43 | 271,27 | 267,07 | 270,85 | 1,39% | 1.987.348,00 |
| 27.09.2024 | 267,75 | 268,71 | 265,74 | 267,14 | 0,58% | 1.825.256,00 |
| 26.09.2024 | 266,14 | 266,73 | 259,29 | 265,61 | 0,24% | 2.224.351,00 |
| 25.09.2024 | 266,15 | 266,60 | 263,92 | 264,97 | -0,40% | 1.814.146,00 |
| 24.09.2024 | 265,33 | 268,09 | 263,45 | 266,04 | 1,43% | 3.232.648,00 |
| 23.09.2024 | 260,80 | 262,46 | 258,28 | 262,29 | 0,83% | 1.970.185,00 |
| 20.09.2024 | 259,28 | 261,55 | 257,95 | 260,14 | -0,33% | 4.332.088,00 |
| 19.09.2024 | 260,89 | 262,28 | 259,55 | 261,00 | 1,70% | 2.187.008,00 |
| 18.09.2024 | 257,13 | 261,97 | 255,55 | 256,63 | -0,04% | 1.622.510,00 |
| 17.09.2024 | 256,39 | 259,49 | 256,00 | 256,72 | 0,03% | 1.318.616,00 |
| 16.09.2024 | 257,05 | 258,13 | 254,22 | 256,64 | 0,48% | 1.568.076,00 |
| 13.09.2024 | 252,99 | 257,41 | 252,61 | 255,41 | 1,33% | 2.094.481,00 |
| 12.09.2024 | 248,59 | 252,20 | 247,52 | 252,05 | 1,89% | 2.175.144,00 |
| 11.09.2024 | 245,06 | 247,84 | 240,00 | 247,38 | 0,00% | 1.820.094,00 |
| 10.09.2024 | 244,47 | 248,38 | 242,61 | 247,38 | 1,08% | 2.089.640,00 |
| 09.09.2024 | 245,25 | 245,74 | 242,34 | 244,73 | 0,38% | 1.798.936,00 |
| 06.09.2024 | 244,85 | 247,46 | 243,14 | 243,81 | -0,12% | 1.825.813,00 |
| 05.09.2024 | 246,35 | 246,35 | 241,59 | 244,11 | -0,55% | 2.026.971,00 |
| 04.09.2024 | 244,86 | 245,84 | 242,10 | 245,45 | 0,00% | 2.086.857,00 |
| 03.09.2024 | 247,20 | 249,44 | 243,62 | 245,46 | -1,22% | 2.436.359,00 |
| 30.08.2024 | 247,85 | 249,06 | 245,40 | 248,50 | 0,70% | 2.587.136,00 |
| 29.08.2024 | 250,00 | 250,75 | 246,38 | 246,77 | -0,87% | 1.600.344,00 |
| 28.08.2024 | 248,48 | 250,43 | 246,92 | 248,94 | 0,15% | 1.257.561,00 |
| 27.08.2024 | 249,86 | 249,93 | 247,63 | 248,57 | -0,77% | 1.771.978,00 |
| 26.08.2024 | 251,88 | 253,20 | 250,12 | 250,50 | 0,17% | 2.703.392,00 |
| 23.08.2024 | 241,65 | 251,23 | 240,84 | 250,07 | 4,06% | 2.648.682,00 |
| 22.08.2024 | 243,00 | 243,32 | 239,69 | 240,31 | -0,85% | 1.855.823,00 |
| 21.08.2024 | 241,50 | 242,70 | 239,85 | 242,37 | 0,85% | 2.486.421,00 |
| 20.08.2024 | 240,00 | 245,87 | 238,65 | 240,33 | -1,18% | 3.898.001,00 |
| 19.08.2024 | 242,26 | 243,54 | 240,15 | 243,21 | 0,85% | 2.697.557,00 |
| 16.08.2024 | 240,43 | 242,16 | 239,14 | 241,15 | 0,45% | 1.722.376,00 |
| 15.08.2024 | 242,28 | 242,94 | 238,26 | 240,06 | 1,02% | 1.961.267,00 |
| 14.08.2024 | 235,83 | 239,65 | 235,80 | 237,64 | 0,61% | 2.094.035,00 |
| 13.08.2024 | 228,80 | 236,79 | 227,63 | 236,19 | 2,22% | 2.771.738,00 |
| 12.08.2024 | 234,75 | 234,75 | 229,38 | 231,07 | -2,02% | 2.417.322,00 |
| 09.08.2024 | 235,78 | 237,75 | 234,30 | 235,83 | -0,21% | 1.671.514,00 |
| 08.08.2024 | 232,19 | 236,81 | 231,00 | 236,33 | 2,05% | 2.067.884,00 |
| 07.08.2024 | 241,70 | 243,34 | 231,10 | 231,59 | -3,76% | 3.343.903,00 |
| 06.08.2024 | 235,67 | 244,21 | 235,67 | 240,65 | 1,53% | 2.316.785,00 |
| 05.08.2024 | 236,33 | 240,99 | 232,74 | 237,02 | -1,41% | 2.871.457,00 |
| 02.08.2024 | 238,27 | 240,52 | 235,20 | 240,42 | -0,39% | 2.243.985,00 |
| 01.08.2024 | 246,83 | 248,27 | 239,02 | 241,36 | -1,69% | 1.993.319,00 |
| 31.07.2024 | 242,64 | 248,99 | 241,24 | 245,51 | 1,70% | 3.004.758,00 |
| 30.07.2024 | 240,19 | 242,38 | 238,30 | 241,40 | 0,67% | 1.769.249,00 |
| 29.07.2024 | 238,27 | 240,98 | 237,33 | 239,80 | 0,39% | 2.033.636,00 |
| 26.07.2024 | 236,25 | 242,52 | 236,07 | 238,87 | 1,75% | 1.939.556,00 |
| 25.07.2024 | 231,82 | 238,68 | 231,04 | 234,77 | 1,34% | 2.065.038,00 |
| 24.07.2024 | 236,49 | 239,09 | 231,45 | 231,67 | -2,79% | 2.755.515,00 |
| 23.07.2024 | 241,09 | 241,98 | 237,52 | 238,31 | -0,82% | 2.203.524,00 |
| 22.07.2024 | 239,45 | 241,40 | 236,57 | 240,27 | 0,73% | 2.228.001,00 |
| 19.07.2024 | 239,40 | 241,03 | 237,85 | 238,52 | -0,36% | 2.732.925,00 |
| 18.07.2024 | 241,95 | 246,97 | 237,91 | 239,37 | -1,51% | 2.587.607,00 |
| 17.07.2024 | 239,45 | 245,63 | 237,74 | 243,04 | 0,86% | 3.942.793,00 |
| 16.07.2024 | 232,82 | 241,01 | 232,10 | 240,97 | 3,79% | 2.349.803,00 |
| 15.07.2024 | 234,00 | 235,09 | 230,63 | 232,17 | -0,82% | 2.074.589,00 |
| 12.07.2024 | 231,12 | 238,06 | 230,34 | 234,08 | 1,88% | 3.168.514,00 |
| 11.07.2024 | 225,61 | 229,98 | 223,54 | 229,75 | 4,08% | 2.995.359,00 |
| 10.07.2024 | 217,57 | 220,91 | 216,89 | 220,74 | 2,04% | 1.985.023,00 |
| 09.07.2024 | 215,97 | 217,19 | 215,21 | 216,33 | -0,38% | 2.548.838,00 |
| 08.07.2024 | 215,00 | 218,30 | 214,79 | 217,15 | 1,52% | 2.931.147,00 |
| 05.07.2024 | 212,69 | 214,84 | 212,53 | 213,89 | 0,28% | 1.893.689,00 |
| 03.07.2024 | 215,83 | 217,00 | 213,05 | 213,30 | -0,19% | 1.423.518,00 |
| 02.07.2024 | 212,69 | 214,85 | 211,80 | 213,70 | 0,07% | 2.144.211,00 |
| 01.07.2024 | 219,44 | 220,50 | 213,48 | 213,56 | -3,13% | 2.542.491,00 |
| 28.06.2024 | 220,17 | 221,56 | 218,37 | 220,46 | 0,30% | 12.593.309,00 |
| 27.06.2024 | 219,55 | 220,32 | 218,08 | 219,80 | 0,47% | 2.611.595,00 |
| 26.06.2024 | 216,46 | 219,16 | 215,87 | 218,78 | 0,70% | 2.543.149,00 |
| 25.06.2024 | 226,80 | 227,06 | 216,98 | 217,25 | -4,88% | 3.891.597,00 |
| 24.06.2024 | 228,76 | 230,01 | 227,75 | 228,39 | -0,09% | 3.447.320,00 |
| 21.06.2024 | 227,68 | 230,10 | 226,55 | 228,59 | 0,47% | 3.539.098,00 |
| 20.06.2024 | 226,80 | 228,37 | 225,10 | 227,53 | -0,11% | 2.349.920,00 |
| 18.06.2024 | 227,51 | 229,20 | 226,95 | 227,77 | 0,44% | 2.073.005,00 |
| 17.06.2024 | 222,36 | 227,23 | 221,61 | 226,77 | 1,53% | 1.668.753,00 |
| 14.06.2024 | 224,81 | 225,75 | 221,42 | 223,35 | -1,55% | 1.932.795,00 |
| 13.06.2024 | 225,97 | 227,40 | 223,38 | 226,86 | 0,82% | 2.116.240,00 |
| 12.06.2024 | 221,82 | 226,99 | 221,82 | 225,02 | 3,05% | 3.580.108,00 |
| 11.06.2024 | 217,84 | 218,53 | 215,01 | 218,35 | 0,11% | 1.900.813,00 |
| 10.06.2024 | 216,45 | 218,39 | 216,10 | 218,10 | 0,66% | 1.829.818,00 |
| 07.06.2024 | 216,29 | 218,23 | 214,75 | 216,67 | -0,81% | 1.581.819,00 |
| 06.06.2024 | 219,23 | 220,20 | 217,99 | 218,45 | -0,46% | 2.033.522,00 |
| 05.06.2024 | 216,79 | 219,65 | 215,76 | 219,47 | 1,36% | 1.726.933,00 |
| 04.06.2024 | 215,30 | 218,33 | 215,11 | 216,53 | -0,09% | 2.282.926,00 |
| 03.06.2024 | 219,69 | 221,02 | 216,00 | 216,73 | -2,06% | 2.450.042,00 |
| 31.05.2024 | 216,50 | 221,42 | 216,02 | 221,29 | 2,71% | 4.554.616,00 |
| 30.05.2024 | 215,31 | 216,75 | 213,43 | 215,46 | 0,56% | 2.777.839,00 |
| 29.05.2024 | 213,63 | 214,62 | 212,78 | 214,27 | -0,51% | 2.358.072,00 |
| 28.05.2024 | 214,78 | 216,80 | 213,97 | 215,37 | 0,07% | 3.067.505,00 |
| 24.05.2024 | 217,74 | 218,27 | 214,75 | 215,21 | -1,04% | 2.632.395,00 |
| 23.05.2024 | 221,76 | 221,85 | 216,82 | 217,48 | -1,65% | 2.616.735,00 |
| 22.05.2024 | 224,16 | 225,43 | 220,21 | 221,13 | -1,66% | 2.767.477,00 |
| 21.05.2024 | 231,80 | 231,80 | 221,41 | 224,86 | -1,88% | 5.329.904,00 |
| 20.05.2024 | 230,21 | 231,08 | 228,24 | 229,17 | -0,84% | 2.410.477,00 |
| 17.05.2024 | 232,67 | 233,05 | 230,15 | 231,11 | -0,50% | 1.960.526,00 |
| 16.05.2024 | 234,36 | 234,98 | 231,72 | 232,26 | -1,62% | 1.841.430,00 |
| 15.05.2024 | 235,08 | 237,32 | 234,83 | 236,08 | 1,94% | 2.085.978,00 |
| 14.05.2024 | 232,86 | 235,15 | 229,86 | 231,58 | -0,60% | 2.719.235,00 |