238,790$
2,27%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 233,90 | 239,27 | 233,90 | 238,79 | 2,27% | 2.956.040,00 |
| 29.04.2026 | 237,88 | 238,43 | 231,27 | 233,50 | -2,84% | 3.203.371,00 |
| 28.04.2026 | 244,05 | 245,50 | 238,99 | 240,32 | -0,92% | 1.698.769,00 |
| 27.04.2026 | 243,28 | 246,88 | 242,10 | 242,55 | -0,78% | 2.854.252,00 |
| 24.04.2026 | 245,13 | 247,27 | 243,13 | 244,45 | -0,85% | 2.030.644,00 |
| 23.04.2026 | 244,86 | 247,62 | 244,02 | 246,54 | 0,55% | 1.774.776,00 |
| 22.04.2026 | 252,02 | 252,02 | 243,76 | 245,19 | -2,39% | 2.253.773,00 |
| 21.04.2026 | 254,41 | 257,10 | 250,67 | 251,19 | -0,83% | 2.492.914,00 |
| 20.04.2026 | 250,80 | 254,65 | 248,01 | 253,29 | 0,62% | 3.346.656,00 |
| 17.04.2026 | 246,29 | 255,52 | 246,29 | 251,72 | 3,84% | 3.769.470,00 |
| 16.04.2026 | 243,83 | 245,80 | 241,76 | 242,42 | -0,64% | 2.343.041,00 |
| 15.04.2026 | 247,60 | 248,44 | 242,87 | 243,99 | -1,79% | 1.752.221,00 |
| 14.04.2026 | 246,88 | 248,68 | 244,56 | 248,44 | 0,55% | 1.878.089,00 |
| 13.04.2026 | 243,84 | 247,27 | 241,23 | 247,08 | 1,17% | 2.483.213,00 |
| 10.04.2026 | 248,22 | 249,25 | 243,64 | 244,22 | -1,45% | 1.813.503,00 |
| 09.04.2026 | 241,00 | 248,99 | 238,18 | 247,81 | 1,70% | 2.282.820,00 |
| 08.04.2026 | 244,36 | 247,00 | 242,61 | 243,66 | 5,20% | 2.536.829,00 |
| 07.04.2026 | 232,79 | 233,85 | 229,32 | 231,61 | -1,53% | 2.459.209,00 |
| 06.04.2026 | 229,80 | 235,76 | 228,88 | 235,20 | 1,80% | 1.947.759,00 |
| 02.04.2026 | 231,13 | 235,51 | 228,00 | 231,03 | -2,10% | 2.760.193,00 |
| 01.04.2026 | 236,76 | 238,46 | 235,06 | 235,98 | -0,13% | 2.378.239,00 |
| 31.03.2026 | 235,11 | 238,77 | 232,44 | 236,28 | 1,59% | 2.605.370,00 |
| 30.03.2026 | 232,74 | 234,22 | 231,12 | 232,58 | 0,99% | 2.876.343,00 |
| 27.03.2026 | 235,29 | 235,88 | 229,29 | 230,31 | -2,42% | 2.947.733,00 |
| 26.03.2026 | 234,17 | 238,52 | 233,87 | 236,03 | -0,06% | 2.113.357,00 |
| 25.03.2026 | 237,58 | 238,79 | 233,38 | 236,18 | 0,75% | 2.319.350,00 |
| 24.03.2026 | 231,30 | 235,17 | 228,45 | 234,43 | 0,08% | 2.116.312,00 |
| 23.03.2026 | 231,56 | 236,75 | 230,16 | 234,25 | 4,28% | 3.765.248,00 |
| 20.03.2026 | 229,24 | 229,86 | 224,15 | 224,63 | -2,21% | 3.536.078,00 |
| 19.03.2026 | 230,46 | 230,77 | 226,16 | 229,71 | -0,60% | 3.607.858,00 |
| 18.03.2026 | 237,08 | 238,78 | 230,35 | 231,09 | -3,60% | 2.740.448,00 |
| 17.03.2026 | 242,44 | 244,00 | 239,52 | 239,71 | -0,99% | 1.962.754,00 |
| 16.03.2026 | 240,10 | 243,95 | 239,38 | 242,11 | 1,90% | 2.314.986,00 |
| 13.03.2026 | 240,85 | 241,82 | 236,99 | 237,59 | -0,78% | 2.661.232,00 |
| 12.03.2026 | 244,50 | 245,87 | 238,82 | 239,45 | -3,01% | 3.008.384,00 |
| 11.03.2026 | 250,82 | 251,36 | 246,26 | 246,88 | -1,68% | 1.894.110,00 |
| 10.03.2026 | 249,00 | 254,61 | 247,32 | 251,11 | 0,36% | 2.075.519,00 |
| 09.03.2026 | 245,80 | 251,45 | 243,59 | 250,22 | -0,66% | 2.891.399,00 |
| 06.03.2026 | 250,29 | 252,98 | 248,11 | 251,89 | -1,11% | 3.124.354,00 |
| 05.03.2026 | 256,40 | 257,02 | 252,63 | 254,71 | -1,51% | 2.261.526,00 |
| 04.03.2026 | 258,00 | 258,91 | 255,49 | 258,62 | 0,36% | 2.149.168,00 |
| 03.03.2026 | 253,48 | 258,98 | 251,30 | 257,70 | 0,21% | 2.685.661,00 |
| 02.03.2026 | 260,06 | 261,45 | 256,19 | 257,17 | -2,80% | 3.019.379,00 |
| 27.02.2026 | 261,45 | 265,50 | 260,10 | 264,57 | 0,07% | 3.215.013,00 |
| 26.02.2026 | 263,34 | 266,15 | 261,94 | 264,39 | 0,52% | 3.335.701,00 |
| 25.02.2026 | 266,25 | 274,19 | 262,56 | 263,02 | -5,59% | 5.490.711,00 |
| 24.02.2026 | 278,11 | 281,17 | 277,09 | 278,59 | -0,63% | 3.261.855,00 |
| 20.02.2026 | 279,19 | 283,81 | 276,87 | 280,36 | 0,78% | 2.803.750,00 |
| 19.02.2026 | 282,08 | 282,11 | 276,73 | 278,18 | -1,40% | 1.995.168,00 |
| 18.02.2026 | 279,25 | 283,87 | 278,00 | 282,13 | 0,34% | 1.940.436,00 |
| 17.02.2026 | 287,02 | 289,86 | 278,25 | 281,16 | -2,17% | 2.289.971,00 |
| 13.02.2026 | 285,42 | 289,87 | 282,15 | 287,39 | 0,65% | 2.241.885,00 |
| 12.02.2026 | 289,39 | 293,06 | 285,07 | 285,53 | -0,53% | 3.648.958,00 |
| 11.02.2026 | 283,16 | 287,34 | 280,78 | 287,04 | 0,83% | 2.943.940,00 |
| 10.02.2026 | 277,38 | 285,73 | 277,38 | 284,67 | 2,81% | 2.773.682,00 |
| 09.02.2026 | 278,33 | 279,00 | 274,45 | 276,89 | -0,54% | 2.376.023,00 |
| 06.02.2026 | 275,88 | 279,67 | 275,02 | 278,38 | 1,27% | 2.190.165,00 |
| 05.02.2026 | 275,64 | 277,08 | 272,24 | 274,89 | -0,35% | 2.623.515,00 |
| 04.02.2026 | 276,32 | 280,17 | 273,29 | 275,85 | 0,36% | 2.681.683,00 |
| 03.02.2026 | 267,98 | 280,51 | 267,61 | 274,85 | 2,15% | 3.410.607,00 |
| 02.02.2026 | 266,80 | 270,33 | 262,69 | 269,06 | 0,75% | 2.666.345,00 |
| 30.01.2026 | 266,05 | 267,56 | 262,67 | 267,06 | 0,16% | 3.153.520,00 |
| 29.01.2026 | 268,51 | 270,98 | 265,71 | 266,64 | -1,03% | 3.219.942,00 |
| 28.01.2026 | 273,45 | 274,00 | 268,06 | 269,42 | -1,65% | 2.856.478,00 |
| 27.01.2026 | 276,77 | 277,01 | 272,32 | 273,94 | -1,43% | 2.427.591,00 |
| 26.01.2026 | 278,63 | 279,50 | 275,62 | 277,91 | 1,08% | 1.991.846,00 |
| 22.01.2026 | 277,37 | 281,36 | 274,88 | 274,95 | -0,78% | 2.879.689,00 |
| 21.01.2026 | 267,02 | 278,33 | 267,01 | 277,11 | 3,25% | 3.957.453,00 |
| 20.01.2026 | 272,20 | 275,24 | 267,77 | 268,40 | -3,30% | 3.915.628,00 |
| 16.01.2026 | 276,32 | 278,44 | 274,07 | 277,55 | 0,19% | 2.916.044,00 |
| 15.01.2026 | 275,14 | 278,21 | 273,44 | 277,01 | 0,75% | 2.615.989,00 |
| 14.01.2026 | 272,20 | 278,10 | 272,20 | 274,95 | 0,26% | 3.105.944,00 |
| 13.01.2026 | 273,14 | 274,74 | 270,35 | 274,25 | 1,24% | 2.919.855,00 |
| 12.01.2026 | 266,49 | 271,53 | 263,61 | 270,89 | 1,38% | 3.265.038,00 |
| 09.01.2026 | 259,95 | 268,05 | 259,13 | 267,21 | 4,29% | 4.090.757,00 |
| 08.01.2026 | 245,13 | 257,82 | 243,91 | 256,21 | 3,68% | 2.996.927,00 |
| 07.01.2026 | 251,88 | 256,80 | 247,10 | 247,12 | 0,26% | 2.421.274,00 |
| 06.01.2026 | 241,49 | 248,30 | 240,02 | 246,49 | 0,71% | 2.509.850,00 |
| 05.01.2026 | 245,50 | 247,83 | 243,95 | 244,75 | -0,87% | 2.756.754,00 |
| 02.01.2026 | 241,50 | 247,23 | 239,97 | 246,89 | 2,38% | 2.503.884,00 |
| 31.12.2025 | 242,41 | 243,39 | 241,03 | 241,16 | -0,83% | 1.615.256,00 |
| 30.12.2025 | 242,82 | 243,64 | 241,04 | 243,18 | -0,27% | 1.366.237,00 |
| 29.12.2025 | 245,00 | 245,36 | 242,63 | 243,83 | -0,27% | 1.538.122,00 |
| 26.12.2025 | 243,00 | 244,71 | 242,30 | 244,49 | 0,61% | 1.127.604,00 |
| 24.12.2025 | 241,75 | 243,98 | 241,34 | 243,00 | 0,35% | 787.860,00 |
| 23.12.2025 | 241,61 | 242,21 | 239,54 | 242,15 | 0,03% | 1.784.726,00 |
| 22.12.2025 | 240,64 | 242,75 | 239,63 | 242,07 | 0,68% | 1.702.214,00 |
| 19.12.2025 | 247,13 | 247,13 | 240,33 | 240,44 | -2,93% | 5.186.048,00 |
| 18.12.2025 | 250,76 | 254,04 | 247,46 | 247,71 | -0,10% | 2.422.742,00 |
| 17.12.2025 | 246,00 | 249,61 | 245,08 | 247,96 | 0,60% | 1.969.019,00 |
| 16.12.2025 | 249,49 | 250,97 | 246,04 | 246,47 | -0,93% | 2.607.213,00 |
| 15.12.2025 | 247,75 | 249,44 | 243,86 | 248,78 | 0,60% | 2.827.013,00 |
| 12.12.2025 | 249,05 | 250,73 | 245,93 | 247,29 | -0,32% | 1.619.143,00 |
| 11.12.2025 | 248,10 | 251,89 | 247,51 | 248,08 | 0,76% | 2.527.106,00 |
| 10.12.2025 | 243,49 | 248,44 | 242,38 | 246,20 | 1,45% | 4.605.951,00 |
| 09.12.2025 | 243,81 | 245,98 | 240,89 | 242,67 | -0,88% | 2.257.073,00 |
| 08.12.2025 | 247,11 | 248,10 | 244,82 | 244,82 | -1,47% | 3.486.600,00 |
| 05.12.2025 | 246,60 | 248,68 | 245,66 | 248,47 | 0,93% | 2.317.351,00 |
| 04.12.2025 | 246,83 | 248,16 | 245,00 | 246,17 | -0,31% | 3.623.479,00 |
| 03.12.2025 | 243,18 | 247,99 | 243,18 | 246,94 | 1,55% | 2.873.948,00 |