266,402$
-0,26%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 269,27 | 275,59 | 265,44 | 267,10 | -2,27% | 9,00 |
| 04.03.2026 | 274,57 | 275,91 | 269,22 | 273,31 | 0,50% | 9,00 |
| 03.03.2026 | 267,33 | 273,07 | 263,00 | 271,96 | -0,51% | 326.369,00 |
| 02.03.2026 | 273,35 | 277,63 | 270,00 | 273,35 | -2,23% | 9,00 |
| 27.02.2026 | 275,14 | 281,59 | 274,00 | 279,58 | -0,67% | 336.270,00 |
| 26.02.2026 | 281,53 | 285,93 | 279,89 | 281,46 | 0,69% | 199.878,00 |
| 25.02.2026 | 282,98 | 284,71 | 277,08 | 279,52 | -1,40% | 329.639,00 |
| 24.02.2026 | 285,39 | 290,67 | 282,08 | 283,50 | -0,52% | 434.473,00 |
| 23.02.2026 | 296,16 | 297,90 | 282,51 | 284,97 | -2,96% | 396.567,00 |
| 20.02.2026 | 294,40 | 303,12 | 292,58 | 293,65 | -1,23% | 345.384,00 |
| 19.02.2026 | 301,03 | 303,35 | 293,62 | 297,30 | -2,57% | 419.430,00 |
| 18.02.2026 | 300,53 | 307,82 | 297,61 | 305,14 | 1,36% | 286.326,00 |
| 17.02.2026 | 297,80 | 302,65 | 292,41 | 301,04 | -0,09% | 392.453,00 |
| 13.02.2026 | 307,03 | 308,50 | 298,83 | 301,32 | -1,05% | 349.117,00 |
| 12.02.2026 | 320,80 | 321,61 | 297,89 | 304,51 | -4,96% | 556.031,00 |
| 11.02.2026 | 317,00 | 334,86 | 315,01 | 320,41 | -1,88% | 753.552,00 |
| 10.02.2026 | 331,38 | 337,40 | 322,00 | 326,55 | -1,36% | 732.133,00 |
| 09.02.2026 | 340,00 | 344,17 | 330,48 | 331,05 | -3,83% | 281.936,00 |
| 06.02.2026 | 333,13 | 347,34 | 330,70 | 344,24 | 3,63% | 257.561,00 |
| 05.02.2026 | 337,30 | 342,66 | 330,58 | 332,18 | -2,25% | 240.921,00 |
| 04.02.2026 | 332,94 | 341,47 | 331,48 | 339,84 | 3,16% | 234.479,00 |
| 03.02.2026 | 328,25 | 339,17 | 327,57 | 329,42 | 0,54% | 200.519,00 |
| 02.02.2026 | 321,28 | 327,82 | 321,07 | 327,66 | 1,30% | 270.580,00 |
| 30.01.2026 | 325,14 | 331,00 | 320,78 | 323,44 | -1,11% | 415.531,00 |
| 29.01.2026 | 324,60 | 327,49 | 319,87 | 327,07 | -0,70% | 295.786,00 |
| 28.01.2026 | 328,21 | 331,11 | 324,48 | 329,37 | 0,67% | 270.364,00 |
| 27.01.2026 | 324,19 | 328,88 | 321,83 | 327,17 | 1,42% | 187.530,00 |
| 26.01.2026 | 322,44 | 325,63 | 320,00 | 322,60 | 0,03% | 172.556,00 |
| 23.01.2026 | 331,55 | 334,29 | 319,89 | 322,50 | -3,71% | 213.725,00 |
| 22.01.2026 | 341,00 | 344,42 | 332,30 | 334,94 | -0,66% | 211.443,00 |
| 21.01.2026 | 329,38 | 339,76 | 329,38 | 337,17 | 3,28% | 208.205,00 |
| 20.01.2026 | 328,69 | 329,48 | 322,87 | 326,47 | -0,93% | 207.450,00 |
| 19.01.2026 | 329,19 | 329,55 | 329,19 | 329,55 | -0,75% | - |
| 16.01.2026 | 332,50 | 337,69 | 330,00 | 332,05 | -0,10% | 169.174,00 |
| 15.01.2026 | 332,55 | 334,33 | 326,98 | 332,38 | -0,19% | 166.575,00 |
| 14.01.2026 | 339,39 | 341,11 | 329,31 | 333,00 | -1,86% | 185.550,00 |
| 13.01.2026 | 331,53 | 339,66 | 328,36 | 339,30 | 2,45% | 220.014,00 |
| 12.01.2026 | 333,23 | 338,03 | 329,52 | 331,17 | -1,56% | 224.187,00 |
| 09.01.2026 | 331,53 | 338,01 | 328,14 | 336,41 | 1,14% | 253.819,00 |
| 08.01.2026 | 325,00 | 335,72 | 325,00 | 332,61 | 1,64% | 222.775,00 |
| 07.01.2026 | 327,52 | 329,47 | 322,48 | 327,23 | 0,10% | 228.238,00 |
| 06.01.2026 | 326,00 | 329,08 | 324,19 | 326,91 | -0,54% | 273.280,00 |
| 05.01.2026 | 329,13 | 332,92 | 322,70 | 328,69 | -1,08% | 349.489,00 |
| 02.01.2026 | 332,44 | 334,08 | 328,30 | 332,29 | -0,01% | 205.778,00 |
| 31.12.2025 | 335,77 | 336,88 | 331,15 | 332,33 | -1,09% | 167.045,00 |
| 30.12.2025 | 336,85 | 340,10 | 335,50 | 335,98 | -0,84% | 150.949,00 |
| 29.12.2025 | 342,58 | 345,20 | 337,64 | 338,82 | -1,62% | 133.490,00 |
| 26.12.2025 | 344,36 | 346,75 | 340,25 | 344,41 | -0,29% | 108.123,00 |
| 24.12.2025 | 342,18 | 347,77 | 342,18 | 345,41 | 0,93% | 63.760,00 |
| 23.12.2025 | 343,24 | 344,80 | 341,07 | 342,24 | -0,11% | 145.019,00 |
| 22.12.2025 | 344,05 | 347,18 | 341,70 | 342,60 | -0,38% | 132.500,00 |
| 19.12.2025 | 336,59 | 344,52 | 336,59 | 343,89 | 1,25% | 731.186,00 |
| 18.12.2025 | 345,00 | 349,42 | 339,32 | 339,66 | -1,29% | 217.484,00 |
| 17.12.2025 | 344,48 | 347,36 | 341,56 | 344,09 | 0,20% | 232.341,00 |
| 16.12.2025 | 347,10 | 349,93 | 340,22 | 343,42 | -0,94% | 244.133,00 |
| 15.12.2025 | 347,57 | 348,54 | 340,14 | 346,68 | 0,67% | 364.240,00 |
| 12.12.2025 | 358,03 | 360,00 | 343,18 | 344,38 | -3,44% | 255.094,00 |
| 11.12.2025 | 352,29 | 360,55 | 349,49 | 356,66 | 1,26% | 343.425,00 |
| 10.12.2025 | 333,71 | 352,69 | 332,32 | 352,21 | 6,12% | 402.777,00 |
| 09.12.2025 | 323,66 | 332,42 | 323,01 | 331,90 | 2,05% | 243.639,00 |
| 08.12.2025 | 328,25 | 330,91 | 324,90 | 325,23 | -0,96% | 350.255,00 |
| 05.12.2025 | 323,50 | 331,77 | 323,50 | 328,39 | 1,04% | 229.245,00 |
| 04.12.2025 | 325,00 | 328,20 | 323,03 | 325,01 | -0,23% | 219.936,00 |
| 03.12.2025 | 321,00 | 327,50 | 316,88 | 325,76 | 2,54% | 582.822,00 |
| 02.12.2025 | 322,10 | 325,28 | 317,29 | 317,70 | -0,94% | 285.554,00 |
| 01.12.2025 | 314,50 | 323,79 | 310,13 | 320,70 | 0,58% | 264.744,00 |
| 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% | 279.511,00 |
| 24.11.2025 | 302,47 | 309,77 | 301,84 | 304,74 | 0,75% | 278.077,00 |
| 21.11.2025 | 287,88 | 305,29 | 286,96 | 302,47 | 5,21% | 284.710,00 |
| 20.11.2025 | 295,02 | 298,71 | 285,66 | 287,48 | -2,25% | 348.115,00 |
| 19.11.2025 | 294,81 | 297,86 | 292,03 | 294,11 | 0,04% | 270.614,00 |
| 18.11.2025 | 283,97 | 294,57 | 283,97 | 294,00 | 3,07% | 329.559,00 |
| 17.11.2025 | 294,68 | 295,97 | 285,25 | 285,25 | -2,97% | 448.664,00 |
| 14.11.2025 | 298,06 | 299,47 | 292,68 | 293,98 | -1,80% | 370.805,00 |
| 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% | 317.111,00 |
| 11.11.2025 | 295,13 | 300,10 | 292,79 | 293,66 | -0,21% | 186.358,00 |
| 10.11.2025 | 297,26 | 297,27 | 291,73 | 294,27 | 0,34% | 187.628,00 |
| 07.11.2025 | 292,64 | 297,27 | 289,31 | 293,27 | 0,98% | 210.331,00 |
| 06.11.2025 | 293,70 | 297,27 | 289,00 | 290,43 | -2,60% | 316.927,00 |
| 05.11.2025 | 298,48 | 303,98 | 295,62 | 298,17 | 0,10% | 263.468,00 |
| 04.11.2025 | 304,15 | 306,08 | 297,63 | 297,87 | -3,35% | 332.570,00 |
| 03.11.2025 | 312,72 | 314,60 | 301,56 | 308,20 | -1,87% | 358.102,00 |
| 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 | 328,20 | 337,90 | 327,08 | 331,60 | 2,03% | 406.570,00 |
| 23.10.2025 | 305,40 | 330,53 | 303,65 | 325,02 | 5,41% | - |
| 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 |