326,340$
0,18%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 319,07 | 327,50 | 316,88 | 325,76 | 2,54% | 586.891,00 |
| 02.12.2025 | 322,10 | 325,28 | 317,29 | 317,70 | -0,94% | 289.488,00 |
| 01.12.2025 | 314,50 | 323,79 | 310,13 | 320,70 | 0,58% | 264.745,00 |
| 28.11.2025 | 319,24 | 319,73 | 314,50 | 318,84 | 0,08% | 93.850,00 |
| 26.11.2025 | 316,96 | 321,27 | 316,39 | 318,59 | 0,35% | 172.163,00 |
| 25.11.2025 | 309,29 | 322,07 | 309,05 | 317,49 | 4,18% | 288.481,00 |
| 24.11.2025 | 302,47 | 309,77 | 301,84 | 304,74 | 0,75% | 284.136,00 |
| 21.11.2025 | 289,59 | 305,29 | 286,96 | 302,47 | 5,21% | 284.753,00 |
| 20.11.2025 | 295,02 | 298,71 | 285,66 | 287,48 | -2,25% | 348.115,00 |
| 19.11.2025 | 293,89 | 297,86 | 292,03 | 294,11 | 0,04% | 293.986,00 |
| 18.11.2025 | 283,97 | 294,57 | 283,97 | 294,00 | 3,07% | 333.126,00 |
| 17.11.2025 | 294,68 | 295,97 | 285,25 | 285,25 | -2,97% | 448.831,00 |
| 14.11.2025 | 297,45 | 299,47 | 292,68 | 293,98 | -1,80% | 370.806,00 |
| 13.11.2025 | 300,45 | 303,90 | 296,73 | 299,37 | -0,18% | 369.624,00 |
| 12.11.2025 | 298,71 | 303,90 | 294,96 | 299,91 | 2,13% | 317.141,00 |
| 11.11.2025 | 295,13 | 300,10 | 292,79 | 293,66 | -0,21% | 186.360,00 |
| 10.11.2025 | 297,26 | 297,27 | 291,73 | 294,27 | 0,34% | 194.371,00 |
| 07.11.2025 | 290,38 | 297,27 | 289,31 | 293,27 | 0,98% | 210.737,00 |
| 06.11.2025 | 293,70 | 297,27 | 289,00 | 290,43 | -2,60% | 317.046,00 |
| 05.11.2025 | 298,48 | 303,98 | 295,62 | 298,17 | 0,10% | 263.488,00 |
| 04.11.2025 | 304,15 | 306,08 | 297,63 | 297,87 | -3,35% | 332.595,00 |
| 03.11.2025 | 312,72 | 314,60 | 301,56 | 308,20 | -1,87% | 363.960,00 |
| 31.10.2025 | 313,70 | 317,20 | 312,24 | 314,08 | -0,14% | 303.277,00 |
| 30.10.2025 | 318,78 | 324,52 | 312,33 | 314,53 | -2,30% | 388.630,00 |
| 29.10.2025 | 315,88 | 326,72 | 314,74 | 321,93 | 1,12% | 309.521,00 |
| 28.10.2025 | 320,78 | 324,29 | 316,77 | 318,36 | -1,06% | 424.156,00 |
| 27.10.2025 | 334,21 | 341,29 | 320,67 | 321,76 | -2,97% | 555.501,00 |
| 24.10.2025 | 327,08 | 337,90 | 327,08 | 331,60 | 2,03% | 406.570,00 |
| 23.10.2025 | 305,40 | 330,53 | 303,65 | 325,02 | 5,41% | 657.398,00 |
| 22.10.2025 | 316,30 | 320,29 | 298,00 | 308,35 | -1,13% | 777.361,00 |
| 21.10.2025 | 309,18 | 318,48 | 309,18 | 311,87 | 0,86% | 271.522,00 |
| 20.10.2025 | 312,98 | 316,44 | 309,22 | 309,22 | -0,44% | 263.786,00 |
| 17.10.2025 | 305,44 | 311,17 | 305,29 | 310,59 | 1,57% | - |
| 16.10.2025 | 304,82 | 308,23 | 302,19 | 305,78 | -0,45% | 147.192,00 |
| 15.10.2025 | 308,24 | 316,83 | 306,51 | 307,17 | -1,44% | 282.554,00 |
| 14.10.2025 | 302,81 | 314,54 | 300,56 | 311,67 | 3,00% | 307.832,00 |
| 13.10.2025 | 300,99 | 306,37 | 300,18 | 302,59 | 1,49% | 199.700,00 |
| 10.10.2025 | 304,25 | 308,25 | 297,85 | 298,14 | -2,03% | 222.401,00 |
| 09.10.2025 | 302,00 | 306,01 | 299,00 | 304,31 | 0,94% | 313.349,00 |
| 08.10.2025 | 306,33 | 306,33 | 301,20 | 301,49 | -0,89% | 198.155,00 |
| 07.10.2025 | 313,31 | 313,31 | 303,92 | 304,19 | -3,02% | 191.761,00 |
| 06.10.2025 | 321,60 | 321,74 | 306,25 | 313,67 | -2,27% | 399.192,00 |
| 03.10.2025 | 323,07 | 324,34 | 317,23 | 320,96 | 0,03% | 174.900,00 |
| 02.10.2025 | 323,08 | 324,76 | 317,68 | 320,85 | -0,83% | 211.192,00 |
| 01.10.2025 | 316,27 | 324,02 | 315,00 | 323,54 | 2,39% | 233.178,00 |
| 30.09.2025 | 320,11 | 322,92 | 314,09 | 316,00 | -1,71% | 312.597,00 |
| 29.09.2025 | 322,43 | 324,77 | 314,37 | 321,49 | 0,80% | 352.557,00 |
| 26.09.2025 | 317,68 | 322,78 | 317,08 | 318,93 | 0,74% | 274.292,00 |
| 25.09.2025 | 323,78 | 323,78 | 310,98 | 316,58 | -5,62% | 489.149,00 |
| 24.09.2025 | 334,52 | 339,62 | 333,25 | 335,42 | 0,36% | 289.759,00 |
| 23.09.2025 | 333,33 | 341,65 | 332,37 | 334,21 | 0,38% | 269.461,00 |
| 22.09.2025 | 330,40 | 335,52 | 328,86 | 332,95 | 0,16% | 264.939,00 |
| 19.09.2025 | 337,59 | 339,94 | 330,39 | 332,43 | -1,45% | 365.100,00 |
| 18.09.2025 | 336,65 | 341,75 | 333,86 | 337,33 | 1,27% | 199.228,00 |
| 17.09.2025 | 333,75 | 342,31 | 330,91 | 333,09 | 0,30% | 258.825,00 |
| 16.09.2025 | 331,46 | 333,87 | 327,30 | 332,09 | 0,54% | 188.377,00 |
| 15.09.2025 | 336,13 | 336,37 | 330,15 | 330,30 | -1,13% | 166.189,00 |
| 12.09.2025 | 343,74 | 343,74 | 333,21 | 334,06 | -2,89% | 234.700,00 |
| 11.09.2025 | 337,39 | 345,24 | 337,39 | 343,99 | 2,05% | 413.646,00 |
| 10.09.2025 | 340,91 | 345,50 | 335,56 | 337,07 | -2,26% | 266.979,00 |
| 09.09.2025 | 339,13 | 345,55 | 337,64 | 344,86 | 1,56% | 279.891,00 |
| 08.09.2025 | 340,67 | 343,61 | 336,74 | 339,57 | -0,44% | 355.902,00 |
| 05.09.2025 | 342,08 | 347,88 | 339,23 | 341,07 | 0,29% | 187.046,00 |
| 04.09.2025 | 332,55 | 340,34 | 330,90 | 340,09 | 2,51% | 174.838,00 |
| 03.09.2025 | 330,40 | 335,55 | 330,00 | 331,76 | -0,27% | 237.454,00 |
| 02.09.2025 | 331,18 | 336,12 | 330,58 | 332,67 | -1,19% | 319.585,00 |
| 29.08.2025 | 340,96 | 343,33 | 335,54 | 336,68 | -0,54% | 353.439,00 |
| 28.08.2025 | 341,20 | 341,37 | 336,84 | 338,51 | -0,43% | 318.262,00 |
| 27.08.2025 | 330,66 | 341,00 | 330,66 | 339,98 | 2,71% | 476.210,00 |
| 26.08.2025 | 329,53 | 334,49 | 327,40 | 331,00 | 2,32% | 351.362,00 |
| 25.08.2025 | 325,03 | 328,25 | 322,52 | 323,49 | -0,99% | 221.926,00 |
| 22.08.2025 | 311,89 | 328,53 | 310,81 | 326,73 | 6,04% | 318.768,00 |
| 21.08.2025 | 302,50 | 310,76 | 302,50 | 308,13 | 0,47% | 350.139,00 |
| 20.08.2025 | 305,20 | 310,50 | 303,46 | 306,70 | -0,40% | 277.514,00 |
| 19.08.2025 | 305,53 | 309,14 | 304,21 | 307,93 | 1,10% | 273.077,00 |
| 18.08.2025 | 302,25 | 306,04 | 300,00 | 304,57 | 1,23% | 244.565,00 |
| 15.08.2025 | 310,97 | 310,97 | 300,18 | 300,88 | -2,34% | 321.205,00 |
| 14.08.2025 | 310,08 | 310,76 | 306,20 | 308,10 | -2,22% | 307.984,00 |
| 13.08.2025 | 301,36 | 315,16 | 301,36 | 315,08 | 4,74% | 413.104,00 |
| 12.08.2025 | 297,57 | 301,82 | 293,26 | 300,81 | 2,79% | 335.914,00 |
| 11.08.2025 | 291,17 | 295,59 | 291,17 | 292,64 | 0,23% | 219.627,00 |
| 08.08.2025 | 293,80 | 295,29 | 291,40 | 291,97 | -0,29% | 253.263,00 |
| 07.08.2025 | 300,48 | 300,82 | 291,00 | 292,82 | -1,38% | 245.694,00 |
| 06.08.2025 | 298,24 | 300,59 | 296,02 | 296,92 | -0,29% | 212.870,00 |
| 05.08.2025 | 288,06 | 299,50 | 288,06 | 297,79 | 4,68% | 451.748,00 |
| 04.08.2025 | 289,08 | 290,08 | 283,54 | 284,47 | -1,09% | 397.993,00 |
| 01.08.2025 | 286,28 | 292,57 | 284,83 | 287,60 | -0,14% | 523.248,00 |
| 31.07.2025 | 285,00 | 296,49 | 285,00 | 288,00 | 0,68% | 399.235,00 |
| 30.07.2025 | 289,77 | 295,28 | 286,03 | 286,05 | -1,28% | 653.080,00 |
| 29.07.2025 | 301,13 | 306,83 | 287,00 | 289,77 | -5,63% | 969.783,00 |
| 28.07.2025 | 312,98 | 313,65 | 306,15 | 307,07 | -1,88% | 385.698,00 |
| 25.07.2025 | 313,18 | 314,26 | 307,15 | 312,94 | 1,02% | 175.591,00 |
| 24.07.2025 | 315,14 | 315,80 | 309,02 | 309,78 | -3,01% | 350.996,00 |
| 23.07.2025 | 315,45 | 322,13 | 314,08 | 319,38 | 1,56% | 198.510,00 |
| 22.07.2025 | 312,93 | 315,68 | 309,84 | 314,46 | 1,39% | 353.646,00 |
| 21.07.2025 | 309,82 | 314,59 | 306,74 | 310,14 | 0,78% | 433.833,00 |
| 18.07.2025 | 311,11 | 312,92 | 303,00 | 307,75 | 0,03% | 358.742,00 |
| 17.07.2025 | 330,16 | 331,13 | 305,00 | 307,66 | -7,12% | 629.109,00 |
| 16.07.2025 | 335,07 | 336,73 | 328,18 | 331,23 | -0,60% | 407.212,00 |
| 15.07.2025 | 354,90 | 359,00 | 332,01 | 333,24 | -5,36% | 364.400,00 |