276,437$
-1,70%
Echtzeit-Aktienkurs Lithia Motors
Bid:
Ask:
Aktienkurse zur Lithia Motors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 280,12 | 285,18 | 273,49 | 275,94 | -1,87% | 247.899,00 |
| 05.09.2024 | 286,31 | 286,31 | 280,53 | 281,21 | -1,37% | 138.095,00 |
| 04.09.2024 | 288,84 | 289,15 | 284,60 | 285,13 | -1,80% | 229.659,00 |
| 03.09.2024 | 297,20 | 300,82 | 289,91 | 290,37 | -3,56% | 208.987,00 |
| 30.08.2024 | 304,52 | 304,52 | 297,76 | 301,08 | -1,04% | 255.509,00 |
| 29.08.2024 | 299,79 | 305,39 | 295,60 | 304,23 | 2,23% | 270.791,00 |
| 28.08.2024 | 295,94 | 300,00 | 292,56 | 297,60 | -0,33% | 172.955,00 |
| 27.08.2024 | 299,50 | 300,82 | 293,95 | 298,60 | -0,91% | 264.826,00 |
| 26.08.2024 | 300,00 | 305,58 | 299,00 | 301,35 | 1,26% | 305.342,00 |
| 23.08.2024 | 285,00 | 297,99 | 284,99 | 297,61 | 4,90% | 286.728,00 |
| 22.08.2024 | 286,60 | 286,60 | 282,48 | 283,70 | -1,01% | 152.682,00 |
| 21.08.2024 | 287,92 | 289,83 | 286,11 | 286,60 | 0,94% | 91.360,00 |
| 20.08.2024 | 284,81 | 287,24 | 283,05 | 283,92 | -0,85% | 115.945,00 |
| 19.08.2024 | 289,38 | 291,68 | 285,92 | 286,35 | -1,19% | 188.001,00 |
| 16.08.2024 | 291,96 | 294,69 | 289,42 | 289,80 | -0,94% | 203.988,00 |
| 15.08.2024 | 287,47 | 294,68 | 283,74 | 292,55 | 4,27% | 284.922,00 |
| 14.08.2024 | 284,41 | 285,05 | 280,52 | 280,58 | -1,37% | 165.409,00 |
| 13.08.2024 | 276,80 | 286,46 | 276,80 | 284,49 | 2,91% | 205.717,00 |
| 12.08.2024 | 282,13 | 282,36 | 275,00 | 276,44 | -1,92% | 171.190,00 |
| 09.08.2024 | 284,86 | 285,44 | 280,76 | 281,86 | -0,48% | 187.283,00 |
| 08.08.2024 | 276,66 | 287,64 | 276,66 | 283,21 | 3,33% | 200.070,00 |
| 07.08.2024 | 284,83 | 287,64 | 274,01 | 274,08 | -2,11% | 334.508,00 |
| 06.08.2024 | 277,72 | 283,68 | 274,42 | 279,99 | 1,17% | 401.025,00 |
| 05.08.2024 | 272,67 | 285,13 | 272,66 | 276,76 | -4,59% | 537.881,00 |
| 02.08.2024 | 284,05 | 297,47 | 280,03 | 290,07 | -1,82% | 697.207,00 |
| 01.08.2024 | 302,51 | 306,85 | 291,69 | 295,44 | 6,92% | 685.157,00 |
| 31.07.2024 | 269,99 | 286,72 | 267,90 | 276,33 | 3,61% | 645.496,00 |
| 30.07.2024 | 263,99 | 266,94 | 263,60 | 266,69 | 0,98% | 206.921,00 |
| 29.07.2024 | 261,59 | 266,34 | 261,59 | 264,11 | 1,20% | 197.220,00 |
| 26.07.2024 | 258,00 | 262,70 | 255,49 | 260,98 | 1,23% | 211.174,00 |
| 25.07.2024 | 249,06 | 260,69 | 247,01 | 257,80 | 3,37% | 307.166,00 |
| 24.07.2024 | 250,70 | 256,60 | 248,84 | 249,40 | -1,22% | 221.442,00 |
| 23.07.2024 | 253,81 | 253,82 | 249,22 | 252,49 | -1,23% | 250.377,00 |
| 22.07.2024 | 253,96 | 255,90 | 250,69 | 255,63 | 0,80% | 243.172,00 |
| 19.07.2024 | 260,33 | 261,44 | 252,98 | 253,61 | -3,06% | 276.155,00 |
| 18.07.2024 | 268,37 | 273,31 | 261,23 | 261,62 | -2,88% | 309.335,00 |
| 17.07.2024 | 271,10 | 274,69 | 269,39 | 269,39 | -2,35% | 270.759,00 |
| 16.07.2024 | 268,08 | 276,77 | 267,27 | 275,87 | 3,94% | 300.829,00 |
| 15.07.2024 | 266,24 | 270,27 | 263,06 | 265,41 | -0,57% | 258.530,00 |
| 12.07.2024 | 260,31 | 268,89 | 258,71 | 266,94 | 3,05% | 373.406,00 |
| 11.07.2024 | 253,12 | 259,66 | 251,00 | 259,03 | 5,72% | 302.823,00 |
| 10.07.2024 | 244,60 | 247,29 | 243,31 | 245,02 | 0,81% | 188.418,00 |
| 09.07.2024 | 247,48 | 247,48 | 243,04 | 243,05 | -2,30% | 231.513,00 |
| 08.07.2024 | 247,83 | 250,39 | 245,18 | 248,77 | 1,42% | 186.368,00 |
| 05.07.2024 | 250,17 | 251,14 | 244,47 | 245,28 | -2,55% | 392.633,00 |
| 03.07.2024 | 252,52 | 255,49 | 250,25 | 251,70 | 0,16% | 141.361,00 |
| 02.07.2024 | 252,01 | 252,72 | 249,90 | 251,31 | -0,34% | 202.705,00 |
| 01.07.2024 | 252,14 | 255,05 | 248,53 | 252,18 | -0,11% | 273.051,00 |
| 28.06.2024 | 252,25 | 256,18 | 250,93 | 252,45 | 0,47% | 256.049,00 |
| 27.06.2024 | 249,39 | 251,91 | 245,64 | 251,26 | 0,92% | 242.141,00 |
| 26.06.2024 | 246,33 | 250,40 | 246,33 | 248,96 | 0,89% | 191.130,00 |
| 25.06.2024 | 250,05 | 250,05 | 244,70 | 246,76 | -1,79% | 232.830,00 |
| 24.06.2024 | 248,95 | 253,10 | 247,41 | 251,25 | 1,03% | 250.228,00 |
| 21.06.2024 | 249,87 | 251,73 | 246,30 | 248,70 | 0,14% | 418.878,00 |
| 20.06.2024 | 251,05 | 251,52 | 245,34 | 248,34 | -1,59% | 271.112,00 |
| 18.06.2024 | 255,92 | 256,82 | 251,83 | 252,36 | -1,86% | 236.199,00 |
| 17.06.2024 | 251,11 | 257,57 | 249,00 | 257,14 | 2,14% | 211.090,00 |
| 14.06.2024 | 253,26 | 254,40 | 249,34 | 251,75 | -1,97% | 283.452,00 |
| 13.06.2024 | 262,64 | 262,64 | 255,51 | 256,81 | -2,57% | 223.421,00 |
| 12.06.2024 | 262,85 | 269,24 | 261,34 | 263,58 | 3,30% | 361.368,00 |
| 11.06.2024 | 258,62 | 259,94 | 253,15 | 255,16 | -1,81% | 289.237,00 |
| 10.06.2024 | 257,96 | 260,70 | 255,00 | 259,86 | 0,68% | 290.373,00 |
| 07.06.2024 | 257,51 | 263,43 | 255,25 | 258,10 | -0,72% | 286.773,00 |
| 06.06.2024 | 261,45 | 266,37 | 257,51 | 259,96 | -1,76% | 354.407,00 |
| 05.06.2024 | 265,33 | 268,24 | 260,99 | 264,61 | -0,34% | 308.371,00 |
| 04.06.2024 | 271,57 | 277,19 | 262,34 | 265,52 | -1,49% | 400.923,00 |
| 03.06.2024 | 256,57 | 270,80 | 251,09 | 269,53 | 6,47% | 561.014,00 |
| 31.05.2024 | 253,42 | 254,49 | 251,06 | 253,14 | 0,54% | 176.209,00 |
| 30.05.2024 | 247,54 | 252,19 | 246,64 | 251,79 | 2,22% | 248.189,00 |
| 29.05.2024 | 252,80 | 256,00 | 244,65 | 246,33 | -4,18% | 292.994,00 |
| 28.05.2024 | 256,57 | 259,32 | 254,77 | 257,08 | 0,29% | 221.502,00 |
| 24.05.2024 | 255,76 | 257,00 | 254,59 | 256,34 | 0,85% | 202.078,00 |
| 23.05.2024 | 261,98 | 261,98 | 254,12 | 254,17 | -2,01% | 229.271,00 |
| 22.05.2024 | 263,87 | 264,10 | 258,53 | 259,38 | -2,07% | 211.943,00 |
| 21.05.2024 | 265,60 | 265,60 | 263,32 | 264,85 | -0,73% | 141.690,00 |
| 20.05.2024 | 268,65 | 269,53 | 264,03 | 266,79 | -0,62% | 204.721,00 |
| 17.05.2024 | 266,56 | 269,78 | 265,90 | 268,46 | -0,18% | 185.566,00 |
| 16.05.2024 | 270,45 | 271,83 | 267,50 | 268,95 | -0,57% | 214.069,00 |
| 15.05.2024 | 277,68 | 277,68 | 267,44 | 270,48 | -1,63% | 355.818,00 |
| 14.05.2024 | 282,16 | 286,96 | 273,47 | 274,95 | 0,07% | 297.950,00 |
| 13.05.2024 | 266,34 | 278,61 | 266,34 | 274,77 | 3,98% | 244.127,00 |
| 10.05.2024 | 265,46 | 267,58 | 262,11 | 264,26 | 0,08% | 168.526,00 |
| 09.05.2024 | 260,09 | 264,59 | 258,88 | 264,06 | 1,56% | 164.169,00 |
| 08.05.2024 | 261,04 | 263,73 | 258,37 | 260,00 | -1,33% | 188.983,00 |
| 07.05.2024 | 261,83 | 267,44 | 260,49 | 263,50 | 0,45% | 271.827,00 |
| 06.05.2024 | 255,94 | 262,56 | 255,00 | 262,31 | 3,48% | 217.620,00 |
| 03.05.2024 | 255,84 | 259,20 | 252,59 | 253,48 | 0,91% | 192.245,00 |
| 02.05.2024 | 256,85 | 256,85 | 250,00 | 251,20 | -1,16% | 307.158,00 |
| 01.05.2024 | 254,34 | 260,63 | 251,59 | 254,16 | -0,09% | 266.573,00 |
| 30.04.2024 | 257,25 | 259,18 | 253,66 | 254,38 | -2,66% | 365.302,00 |
| 29.04.2024 | 264,53 | 267,16 | 260,50 | 261,33 | -0,53% | 255.866,00 |
| 26.04.2024 | 258,00 | 265,20 | 258,00 | 262,72 | 1,94% | 399.224,00 |
| 25.04.2024 | 244,10 | 259,92 | 243,00 | 257,73 | 3,78% | 783.728,00 |
| 24.04.2024 | 250,00 | 261,48 | 247,84 | 248,34 | -6,11% | 710.557,00 |
| 23.04.2024 | 262,51 | 267,25 | 262,51 | 264,49 | 1,39% | 330.112,00 |
| 22.04.2024 | 262,54 | 263,61 | 258,02 | 260,87 | -0,05% | 296.803,00 |
| 19.04.2024 | 260,00 | 264,48 | 258,35 | 261,00 | 0,25% | 226.079,00 |
| 18.04.2024 | 263,58 | 267,63 | 260,11 | 260,35 | -0,23% | 449.157,00 |
| 17.04.2024 | 262,75 | 263,10 | 258,14 | 260,94 | 0,24% | 346.683,00 |
| 16.04.2024 | 258,03 | 261,55 | 256,69 | 260,32 | 0,89% | 218.171,00 |