213,560$
-3,13%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2024 | 236,30 | 236,88 | 231,69 | 232,98 | -0,87% | 1.944.089,00 |
| 10.05.2024 | 235,77 | 237,34 | 234,43 | 235,03 | -0,47% | 1.305.477,00 |
| 09.05.2024 | 232,08 | 236,96 | 232,08 | 236,13 | 1,75% | 1.615.603,00 |
| 08.05.2024 | 229,58 | 233,01 | 229,00 | 232,07 | 0,26% | 1.674.512,00 |
| 07.05.2024 | 232,46 | 234,83 | 231,22 | 231,46 | -0,10% | 1.880.301,00 |
| 06.05.2024 | 234,83 | 234,95 | 231,19 | 231,70 | -0,19% | 1.698.465,00 |
| 03.05.2024 | 233,60 | 238,15 | 231,98 | 232,13 | 1,11% | 1.796.316,00 |
| 02.05.2024 | 230,13 | 230,23 | 226,38 | 229,58 | 0,91% | 1.666.192,00 |
| 01.05.2024 | 227,37 | 230,99 | 225,47 | 227,52 | -0,21% | 1.692.416,00 |
| 30.04.2024 | 230,00 | 231,28 | 227,69 | 227,99 | -1,28% | 2.398.879,00 |
| 29.04.2024 | 230,01 | 231,85 | 229,84 | 230,94 | 0,47% | 1.527.242,00 |
| 26.04.2024 | 229,97 | 233,24 | 229,72 | 229,87 | -0,04% | 1.970.953,00 |
| 25.04.2024 | 227,77 | 230,65 | 224,68 | 229,96 | -0,14% | 1.984.976,00 |
| 24.04.2024 | 232,20 | 232,37 | 228,83 | 230,29 | -1,40% | 1.470.853,00 |
| 23.04.2024 | 231,23 | 234,21 | 230,22 | 233,56 | 1,01% | 2.091.055,00 |
| 22.04.2024 | 231,73 | 233,04 | 229,56 | 231,23 | 0,43% | 1.870.275,00 |
| 19.04.2024 | 229,49 | 232,11 | 228,89 | 230,24 | 0,63% | 2.109.959,00 |
| 18.04.2024 | 229,87 | 232,29 | 227,55 | 228,79 | -0,03% | 1.989.321,00 |
| 17.04.2024 | 230,24 | 230,89 | 227,24 | 228,86 | 0,22% | 1.981.584,00 |
| 16.04.2024 | 228,93 | 229,85 | 227,32 | 228,35 | -0,72% | 2.197.967,00 |
| 15.04.2024 | 234,76 | 234,85 | 229,17 | 230,01 | -0,88% | 1.932.344,00 |
| 12.04.2024 | 233,37 | 233,91 | 230,74 | 232,05 | -1,44% | 2.106.362,00 |
| 11.04.2024 | 239,00 | 240,29 | 233,19 | 235,44 | -0,73% | 2.486.786,00 |
| 10.04.2024 | 238,14 | 239,29 | 235,07 | 237,16 | -2,96% | 2.954.696,00 |
| 09.04.2024 | 243,79 | 244,81 | 240,88 | 244,39 | 0,74% | 2.119.306,00 |
| 08.04.2024 | 238,26 | 242,72 | 237,97 | 242,59 | 1,37% | 2.387.145,00 |
| 05.04.2024 | 238,00 | 240,43 | 237,83 | 239,32 | 0,55% | 1.677.498,00 |
| 04.04.2024 | 243,56 | 245,35 | 237,81 | 238,01 | -1,12% | 2.343.498,00 |
| 03.04.2024 | 241,06 | 244,14 | 240,49 | 240,70 | -1,53% | 2.936.134,00 |
| 02.04.2024 | 246,28 | 247,02 | 243,48 | 244,45 | -1,94% | 2.812.262,00 |
| 01.04.2024 | 253,35 | 255,32 | 248,52 | 249,28 | -2,14% | 2.330.313,00 |
| 28.03.2024 | 252,81 | 255,29 | 250,98 | 254,73 | 0,55% | 2.631.256,00 |
| 27.03.2024 | 252,37 | 253,36 | 251,24 | 253,33 | 0,76% | 2.338.607,00 |
| 26.03.2024 | 253,47 | 255,04 | 251,28 | 251,42 | -1,02% | 2.864.025,00 |
| 25.03.2024 | 258,72 | 259,46 | 253,73 | 254,00 | -1,74% | 2.023.045,00 |
| 22.03.2024 | 261,13 | 262,49 | 258,37 | 258,50 | -0,96% | 2.481.338,00 |
| 21.03.2024 | 252,96 | 261,34 | 252,95 | 261,00 | 3,59% | 3.385.647,00 |
| 20.03.2024 | 248,54 | 252,42 | 247,42 | 251,96 | 1,59% | 1.880.292,00 |
| 19.03.2024 | 244,50 | 248,20 | 244,47 | 248,02 | 1,86% | 2.406.159,00 |
| 18.03.2024 | 245,70 | 246,33 | 243,01 | 243,48 | -0,51% | 2.479.264,00 |
| 15.03.2024 | 244,23 | 247,25 | 243,61 | 244,73 | 0,04% | 5.679.325,00 |
| 14.03.2024 | 246,66 | 247,80 | 242,49 | 244,63 | -1,12% | 2.490.186,00 |
| 13.03.2024 | 244,24 | 248,55 | 244,24 | 247,41 | 1,71% | 2.221.190,00 |
| 12.03.2024 | 241,69 | 244,47 | 241,11 | 243,26 | 0,95% | 2.080.587,00 |
| 11.03.2024 | 241,32 | 242,16 | 238,92 | 240,96 | -0,41% | 2.051.196,00 |
| 08.03.2024 | 241,61 | 243,99 | 241,51 | 241,95 | 0,10% | 1.502.877,00 |
| 07.03.2024 | 242,13 | 244,15 | 241,42 | 241,72 | 0,25% | 1.779.774,00 |
| 06.03.2024 | 241,33 | 242,47 | 239,86 | 241,12 | 0,12% | 2.307.406,00 |
| 05.03.2024 | 241,76 | 243,02 | 240,11 | 240,82 | -0,53% | 2.438.272,00 |
| 04.03.2024 | 244,22 | 245,29 | 242,03 | 242,10 | -1,06% | 2.233.207,00 |
| 01.03.2024 | 240,27 | 245,09 | 239,76 | 244,69 | 1,67% | 2.691.385,00 |
| 29.02.2024 | 238,97 | 241,39 | 238,55 | 240,67 | 0,78% | 3.087.157,00 |
| 28.02.2024 | 238,00 | 241,44 | 237,35 | 238,80 | 1,45% | 3.285.670,00 |
| 27.02.2024 | 232,43 | 239,49 | 230,02 | 235,39 | 1,76% | 5.050.501,00 |
| 26.02.2024 | 232,98 | 234,23 | 230,98 | 231,32 | -0,53% | 2.916.480,00 |
| 23.02.2024 | 231,45 | 233,09 | 231,16 | 232,56 | 0,89% | 2.103.825,00 |
| 22.02.2024 | 228,32 | 231,29 | 227,63 | 230,51 | 1,19% | 2.110.388,00 |
| 21.02.2024 | 225,71 | 228,10 | 225,03 | 227,79 | 1,01% | 1.689.355,00 |
| 20.02.2024 | 222,99 | 226,43 | 221,77 | 225,51 | -0,59% | 2.577.790,00 |
| 16.02.2024 | 227,27 | 228,94 | 225,38 | 226,85 | -0,65% | 2.388.390,00 |
| 15.02.2024 | 227,75 | 228,61 | 226,39 | 228,33 | 0,62% | 1.658.129,00 |
| 14.02.2024 | 226,00 | 227,17 | 222,87 | 226,93 | 0,67% | 1.999.868,00 |
| 13.02.2024 | 224,93 | 227,81 | 223,65 | 225,43 | -1,93% | 3.383.206,00 |
| 12.02.2024 | 226,37 | 230,94 | 225,88 | 229,86 | 3,42% | 3.246.276,00 |
| 09.02.2024 | 220,81 | 222,31 | 219,17 | 222,26 | 0,85% | 1.358.292,00 |
| 08.02.2024 | 222,00 | 223,59 | 219,25 | 220,39 | -0,59% | 1.909.106,00 |
| 07.02.2024 | 219,32 | 222,35 | 218,88 | 221,69 | 1,64% | 3.297.960,00 |