312,936$
1,02%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 313,18 | 314,26 | 307,15 | 312,94 | 1,02% | 175.591,00 |
| 24.07.2025 | 315,69 | 315,80 | 309,02 | 309,78 | -3,01% | 350.996,00 |
| 23.07.2025 | 314,16 | 322,13 | 314,08 | 319,38 | 1,56% | 198.510,00 |
| 22.07.2025 | 311,70 | 315,68 | 309,84 | 314,46 | 1,39% | 353.646,00 |
| 21.07.2025 | 309,00 | 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 | 329,16 | 331,13 | 305,00 | 307,66 | -7,12% | 629.109,00 |
| 16.07.2025 | 335,47 | 336,73 | 328,18 | 331,23 | -0,60% | 407.212,00 |
| 15.07.2025 | 353,60 | 359,00 | 332,01 | 333,24 | -5,36% | 364.400,00 |
| 14.07.2025 | 349,08 | 352,99 | 349,08 | 352,10 | 0,45% | 131.026,00 |
| 11.07.2025 | 355,10 | 355,10 | 349,37 | 350,51 | -1,71% | 157.979,00 |
| 10.07.2025 | 350,00 | 358,80 | 350,00 | 356,60 | 1,86% | 154.453,00 |
| 09.07.2025 | 348,45 | 351,92 | 346,20 | 350,09 | 1,30% | 195.494,00 |
| 08.07.2025 | 347,77 | 350,57 | 345,07 | 345,60 | -0,18% | 213.716,00 |
| 07.07.2025 | 346,20 | 353,00 | 344,52 | 346,22 | -1,89% | 194.143,00 |
| 03.07.2025 | 351,79 | 356,61 | 350,89 | 352,90 | 0,29% | 81.265,00 |
| 02.07.2025 | 343,62 | 353,08 | 342,33 | 351,89 | 2,38% | 272.777,00 |
| 01.07.2025 | 338,44 | 348,14 | 331,19 | 343,70 | 1,74% | 241.727,00 |
| 30.06.2025 | 334,62 | 338,10 | 329,32 | 337,82 | 0,65% | 245.442,00 |
| 27.06.2025 | 331,85 | 336,54 | 328,52 | 335,64 | 1,78% | 330.478,00 |
| 26.06.2025 | 332,05 | 334,43 | 324,58 | 329,77 | -0,48% | 167.438,00 |
| 25.06.2025 | 339,05 | 339,15 | 331,37 | 331,37 | -2,35% | 175.653,00 |
| 24.06.2025 | 336,70 | 343,15 | 335,76 | 339,35 | 1,08% | 200.494,00 |
| 23.06.2025 | 331,48 | 337,27 | 325,97 | 335,73 | 1,07% | 180.093,00 |
| 20.06.2025 | 332,01 | 332,76 | 328,14 | 332,19 | 1,60% | 335.894,00 |
| 18.06.2025 | 326,42 | 329,83 | 324,51 | 326,96 | -0,06% | 208.442,00 |
| 17.06.2025 | 328,15 | 331,72 | 325,00 | 327,15 | -1,40% | 167.422,00 |
| 16.06.2025 | 328,72 | 332,81 | 326,12 | 331,80 | 2,44% | 143.241,00 |
| 13.06.2025 | 323,80 | 328,60 | 321,26 | 323,91 | -1,56% | 187.732,00 |
| 12.06.2025 | 333,83 | 335,86 | 327,74 | 329,04 | -2,33% | 220.274,00 |
| 11.06.2025 | 335,11 | 339,56 | 334,10 | 336,90 | 0,04% | 278.918,00 |
| 10.06.2025 | 326,00 | 338,45 | 322,78 | 336,75 | 4,08% | 288.518,00 |
| 09.06.2025 | 321,67 | 325,82 | 321,67 | 323,56 | 0,75% | 298.082,00 |
| 06.06.2025 | 322,08 | 322,08 | 317,78 | 321,15 | 1,19% | 194.805,00 |
| 05.06.2025 | 316,00 | 319,63 | 313,27 | 317,36 | 0,32% | 243.767,00 |
| 04.06.2025 | 318,83 | 318,83 | 312,97 | 316,36 | -1,16% | 213.561,00 |
| 03.06.2025 | 311,70 | 320,17 | 311,70 | 320,08 | 2,02% | 204.087,00 |
| 02.06.2025 | 318,20 | 318,20 | 306,39 | 313,75 | -1,00% | 233.511,00 |
| 30.05.2025 | 312,73 | 318,35 | 311,91 | 316,91 | 0,85% | 347.935,00 |
| 29.05.2025 | 317,22 | 317,22 | 310,85 | 314,25 | 0,12% | 249.648,00 |
| 28.05.2025 | 316,55 | 318,59 | 313,65 | 313,87 | -0,64% | 254.985,00 |
| 27.05.2025 | 311,59 | 316,86 | 311,00 | 315,88 | 1,42% | 211.466,00 |
| 23.05.2025 | 303,08 | 311,92 | 301,54 | 311,45 | 1,26% | 239.428,00 |
| 22.05.2025 | 305,26 | 310,22 | 304,07 | 307,58 | 0,63% | 344.515,00 |
| 21.05.2025 | 315,39 | 315,83 | 305,25 | 305,66 | -4,17% | 361.647,00 |
| 20.05.2025 | 320,48 | 323,80 | 317,24 | 318,95 | -0,97% | 272.323,00 |
| 19.05.2025 | 319,99 | 323,78 | 319,08 | 322,09 | -0,46% | 328.245,00 |
| 16.05.2025 | 320,18 | 324,47 | 317,84 | 323,58 | 0,99% | 167.340,00 |
| 15.05.2025 | 320,70 | 323,49 | 319,00 | 320,42 | -0,83% | 259.894,00 |
| 14.05.2025 | 320,25 | 326,96 | 317,60 | 323,11 | -0,76% | 237.568,00 |
| 13.05.2025 | 323,01 | 329,24 | 322,00 | 325,57 | 1,17% | 221.491,00 |
| 12.05.2025 | 324,97 | 329,26 | 318,01 | 321,79 | 5,28% | 285.479,00 |
| 09.05.2025 | 305,30 | 308,74 | 302,01 | 305,65 | 0,63% | 191.036,00 |
| 08.05.2025 | 300,90 | 305,73 | 298,30 | 303,75 | 2,64% | 308.493,00 |
| 07.05.2025 | 299,82 | 302,09 | 293,68 | 295,94 | -0,38% | 198.376,00 |
| 06.05.2025 | 295,08 | 299,32 | 293,58 | 297,08 | -0,46% | 146.843,00 |
| 05.05.2025 | 293,50 | 300,00 | 292,97 | 298,44 | 0,65% | 187.596,00 |
| 02.05.2025 | 295,65 | 299,90 | 293,57 | 296,50 | 0,93% | 320.521,00 |
| 01.05.2025 | 293,56 | 299,27 | 291,64 | 293,77 | 0,34% | 276.670,00 |
| 30.04.2025 | 288,22 | 293,17 | 280,95 | 292,76 | 0,12% | 489.593,00 |
| 29.04.2025 | 287,34 | 294,01 | 283,88 | 292,40 | 0,55% | 602.332,00 |
| 28.04.2025 | 293,65 | 296,48 | 288,53 | 290,81 | -0,70% | 568.819,00 |
| 25.04.2025 | 292,22 | 298,31 | 288,16 | 292,87 | 0,24% | 508.177,00 |
| 24.04.2025 | 281,78 | 293,64 | 278,68 | 292,17 | 4,99% | 480.461,00 |
| 23.04.2025 | 285,10 | 302,19 | 277,19 | 278,29 | -5,81% | 763.975,00 |
| 22.04.2025 | 290,62 | 297,57 | 288,00 | 295,45 | 4,10% | 348.380,00 |
| 21.04.2025 | 286,00 | 286,00 | 278,60 | 283,82 | -1,64% | 282.481,00 |
| 17.04.2025 | 286,88 | 293,00 | 284,31 | 288,55 | 1,91% | 255.861,00 |
| 16.04.2025 | 286,75 | 288,58 | 278,31 | 283,15 | -2,66% | 221.187,00 |
| 15.04.2025 | 290,18 | 293,95 | 284,88 | 290,88 | -0,03% | 179.007,00 |
| 14.04.2025 | 292,38 | 301,62 | 282,70 | 290,98 | -0,20% | 501.515,00 |
| 11.04.2025 | 289,50 | 298,37 | 285,94 | 291,57 | -0,32% | 514.559,00 |
| 10.04.2025 | 290,49 | 295,09 | 278,75 | 292,51 | -3,70% | 420.379,00 |
| 09.04.2025 | 271,54 | 312,27 | 267,09 | 303,75 | 11,70% | 617.425,00 |
| 08.04.2025 | 283,28 | 293,00 | 266,91 | 271,94 | -2,77% | 399.168,00 |
| 07.04.2025 | 267,64 | 292,55 | 264,00 | 279,69 | -0,84% | 459.069,00 |
| 04.04.2025 | 269,30 | 287,98 | 262,10 | 282,06 | -0,09% | 583.801,00 |
| 03.04.2025 | 288,15 | 290,97 | 278,00 | 282,32 | -7,77% | 451.047,00 |
| 02.04.2025 | 296,59 | 306,81 | 291,99 | 306,12 | 3,13% | 208.185,00 |
| 01.04.2025 | 291,03 | 297,17 | 290,03 | 296,83 | 1,12% | 379.742,00 |
| 31.03.2025 | 285,32 | 294,48 | 280,70 | 293,54 | 1,26% | 470.581,00 |
| 28.03.2025 | 293,22 | 293,51 | 286,58 | 289,88 | -1,99% | 313.905,00 |
| 27.03.2025 | 302,15 | 304,52 | 292,00 | 295,77 | -3,77% | 441.401,00 |
| 26.03.2025 | 320,51 | 320,51 | 303,89 | 307,37 | -3,76% | 267.532,00 |
| 25.03.2025 | 318,92 | 320,10 | 313,63 | 319,38 | -0,18% | 291.445,00 |
| 24.03.2025 | 312,00 | 321,26 | 309,61 | 319,96 | 4,49% | 319.083,00 |
| 21.03.2025 | 299,47 | 306,67 | 297,59 | 306,21 | 0,39% | 295.517,00 |
| 20.03.2025 | 304,12 | 309,59 | 304,12 | 305,02 | -0,55% | 142.962,00 |
| 19.03.2025 | 299,25 | 308,79 | 295,40 | 306,72 | 2,86% | 265.118,00 |
| 18.03.2025 | 301,52 | 302,80 | 294,48 | 298,19 | -1,53% | 214.252,00 |
| 17.03.2025 | 296,00 | 304,93 | 296,00 | 302,82 | 2,47% | 269.292,00 |
| 14.03.2025 | 287,67 | 296,11 | 285,08 | 295,51 | 3,47% | 517.499,00 |
| 13.03.2025 | 297,14 | 301,41 | 282,56 | 285,59 | -4,36% | 400.326,00 |
| 12.03.2025 | 295,16 | 301,57 | 294,17 | 298,60 | 2,31% | 425.762,00 |
| 11.03.2025 | 291,94 | 295,72 | 284,29 | 291,85 | -0,61% | 499.671,00 |
| 10.03.2025 | 300,99 | 302,50 | 289,76 | 293,63 | -3,72% | 364.463,00 |
| 07.03.2025 | 310,79 | 314,35 | 297,59 | 304,96 | -2,32% | 283.127,00 |
| 06.03.2025 | 312,53 | 319,80 | 312,08 | 312,20 | -1,50% | 299.188,00 |
| 05.03.2025 | 317,66 | 318,39 | 310,11 | 316,94 | -0,36% | 745.088,00 |
| 04.03.2025 | 321,96 | 324,54 | 310,55 | 318,10 | -2,21% | 533.494,00 |