360,903$
0,17%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 357,28 | 366,22 | 354,78 | 359,98 | -0,09% | 564.007,00 |
| 19.12.2024 | 364,13 | 373,22 | 355,00 | 360,29 | 0,92% | 363.113,00 |
| 18.12.2024 | 375,48 | 375,53 | 357,00 | 357,00 | -3,71% | 583.322,00 |
| 17.12.2024 | 379,46 | 379,85 | 370,43 | 370,77 | -2,68% | 396.480,00 |
| 16.12.2024 | 380,14 | 382,82 | 377,20 | 380,97 | 0,11% | 202.724,00 |
| 13.12.2024 | 382,24 | 382,83 | 375,48 | 380,57 | 0,07% | 268.770,00 |
| 12.12.2024 | 382,20 | 385,93 | 379,67 | 380,30 | -0,08% | 175.129,00 |
| 11.12.2024 | 379,71 | 385,48 | 378,93 | 380,62 | 1,09% | 250.895,00 |
| 10.12.2024 | 376,77 | 380,69 | 374,00 | 376,52 | -0,09% | 196.981,00 |
| 09.12.2024 | 379,85 | 383,27 | 376,56 | 376,87 | -0,29% | 190.179,00 |
| 06.12.2024 | 381,09 | 384,08 | 375,32 | 377,98 | 0,29% | 153.327,00 |
| 05.12.2024 | 383,14 | 384,48 | 376,87 | 376,89 | -1,45% | 147.554,00 |
| 04.12.2024 | 384,80 | 388,36 | 379,00 | 382,45 | -0,49% | 263.397,00 |
| 03.12.2024 | 386,64 | 388,20 | 383,36 | 384,33 | -0,77% | 398.194,00 |
| 02.12.2024 | 384,09 | 390,89 | 384,09 | 387,30 | 0,10% | 409.814,00 |
| 29.11.2024 | 390,31 | 391,37 | 386,50 | 386,90 | 0,19% | 84.703,00 |
| 27.11.2024 | 392,72 | 397,58 | 386,12 | 386,16 | -1,24% | 150.680,00 |
| 26.11.2024 | 389,74 | 392,91 | 382,95 | 390,99 | -0,83% | 220.383,00 |
| 25.11.2024 | 395,79 | 405,67 | 393,19 | 394,27 | 0,87% | 872.083,00 |
| 22.11.2024 | 385,66 | 391,14 | 383,62 | 390,86 | 2,19% | 234.937,00 |
| 21.11.2024 | 370,64 | 384,69 | 370,64 | 382,50 | 3,06% | 218.169,00 |
| 20.11.2024 | 371,80 | 373,83 | 366,94 | 371,15 | 0,13% | 201.377,00 |
| 19.11.2024 | 368,69 | 373,80 | 365,95 | 370,65 | -0,74% | 223.082,00 |
| 18.11.2024 | 370,73 | 379,39 | 369,56 | 373,41 | 0,63% | 325.070,00 |
| 15.11.2024 | 374,21 | 374,23 | 363,56 | 371,06 | -0,42% | 205.644,00 |
| 14.11.2024 | 374,04 | 382,49 | 370,28 | 372,61 | -0,93% | 288.710,00 |
| 13.11.2024 | 375,32 | 376,30 | 369,67 | 376,11 | 1,49% | 463.172,00 |
| 12.11.2024 | 379,17 | 381,28 | 370,00 | 370,57 | -3,24% | 315.103,00 |
| 11.11.2024 | 375,00 | 388,36 | 375,00 | 382,99 | 3,13% | 451.308,00 |
| 08.11.2024 | 366,07 | 372,49 | 365,20 | 371,36 | 0,63% | 192.110,00 |
| 07.11.2024 | 368,08 | 375,15 | 364,14 | 369,02 | -0,13% | 254.007,00 |
| 06.11.2024 | 375,08 | 375,08 | 362,54 | 369,51 | 5,37% | 562.884,00 |
| 05.11.2024 | 342,37 | 351,02 | 341,78 | 350,67 | 1,92% | 360.017,00 |
| 04.11.2024 | 337,80 | 346,74 | 337,66 | 344,08 | 1,86% | 242.874,00 |
| 01.11.2024 | 334,75 | 340,51 | 332,38 | 337,81 | 1,64% | 271.425,00 |
| 31.10.2024 | 339,00 | 342,65 | 332,07 | 332,37 | -2,22% | 221.196,00 |
| 30.10.2024 | 340,74 | 347,60 | 337,41 | 339,91 | -0,35% | 289.300,00 |
| 29.10.2024 | 335,10 | 341,25 | 334,23 | 341,12 | 0,55% | 237.071,00 |
| 28.10.2024 | 336,03 | 340,08 | 332,84 | 339,25 | 1,85% | 245.840,00 |
| 25.10.2024 | 334,83 | 338,72 | 330,45 | 333,10 | -0,66% | 325.155,00 |
| 24.10.2024 | 336,50 | 340,02 | 329,46 | 335,32 | 0,00% | 454.723,00 |
| 23.10.2024 | 299,88 | 341,84 | 299,88 | 335,31 | 10,10% | 966.303,00 |
| 22.10.2024 | 306,78 | 307,12 | 301,99 | 304,54 | -0,64% | 246.991,00 |
| 21.10.2024 | 312,77 | 314,23 | 304,90 | 306,51 | -2,35% | 271.973,00 |
| 18.10.2024 | 314,63 | 316,39 | 308,90 | 313,88 | -0,47% | 144.369,00 |
| 17.10.2024 | 313,52 | 316,04 | 311,28 | 315,37 | 0,81% | 196.711,00 |
| 16.10.2024 | 307,34 | 313,98 | 304,69 | 312,84 | 3,02% | 147.905,00 |
| 15.10.2024 | 306,31 | 311,04 | 303,41 | 303,66 | -1,57% | 180.100,00 |
| 14.10.2024 | 304,33 | 308,88 | 300,56 | 308,50 | 1,00% | 129.121,00 |
| 11.10.2024 | 303,31 | 309,23 | 303,31 | 305,45 | 0,45% | 202.245,00 |
| 10.10.2024 | 304,55 | 305,00 | 301,45 | 304,08 | -0,61% | 222.134,00 |
| 09.10.2024 | 304,90 | 308,21 | 300,97 | 305,95 | 0,63% | 200.423,00 |
| 08.10.2024 | 302,89 | 310,48 | 300,00 | 304,03 | -0,15% | 203.798,00 |
| 07.10.2024 | 308,13 | 308,38 | 301,56 | 304,50 | -1,93% | 206.236,00 |
| 04.10.2024 | 309,74 | 314,05 | 307,51 | 310,50 | 2,47% | 227.792,00 |
| 03.10.2024 | 302,95 | 306,32 | 298,09 | 303,03 | -1,35% | 243.158,00 |
| 02.10.2024 | 315,20 | 315,20 | 307,00 | 307,19 | -3,18% | 183.125,00 |
| 01.10.2024 | 317,64 | 319,27 | 310,39 | 317,27 | -0,12% | 204.517,00 |
| 30.09.2024 | 316,97 | 319,45 | 312,40 | 317,64 | -0,99% | 283.869,00 |
| 27.09.2024 | 320,00 | 324,26 | 313,54 | 320,83 | 1,78% | 423.583,00 |
| 26.09.2024 | 310,28 | 317,35 | 302,00 | 315,22 | 1,89% | 333.724,00 |
| 25.09.2024 | 316,99 | 320,00 | 309,06 | 309,36 | -1,50% | 424.951,00 |
| 24.09.2024 | 309,00 | 314,13 | 305,29 | 314,08 | 2,33% | 344.612,00 |
| 23.09.2024 | 302,70 | 307,69 | 297,32 | 306,92 | 2,41% | 388.009,00 |
| 20.09.2024 | 303,23 | 303,69 | 298,09 | 299,70 | -1,89% | 602.365,00 |
| 19.09.2024 | 295,21 | 305,63 | 292,19 | 305,46 | 6,69% | 524.861,00 |
| 18.09.2024 | 283,92 | 298,00 | 280,56 | 286,30 | 0,97% | 277.149,00 |
| 17.09.2024 | 284,01 | 287,05 | 279,95 | 283,56 | 0,89% | 156.655,00 |
| 16.09.2024 | 282,41 | 283,55 | 277,82 | 281,05 | 0,55% | 154.952,00 |
| 13.09.2024 | 275,00 | 283,17 | 273,95 | 279,51 | 3,52% | 287.028,00 |
| 12.09.2024 | 264,90 | 272,39 | 262,74 | 270,00 | 3,16% | 306.498,00 |
| 11.09.2024 | 260,54 | 262,68 | 255,32 | 261,74 | -0,11% | 379.967,00 |
| 10.09.2024 | 276,00 | 276,00 | 255,45 | 262,02 | -5,13% | 615.507,00 |
| 09.09.2024 | 275,00 | 279,24 | 274,55 | 276,20 | 0,09% | 280.375,00 |
| 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 |