275,556$
0,37%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 268,40 | 275,79 | 264,78 | 274,53 | 1,26% | 369.295,00 |
| 20.05.2026 | 257,47 | 271,30 | 254,58 | 271,11 | 5,45% | 371.208,00 |
| 19.05.2026 | 264,12 | 265,36 | 255,00 | 257,09 | -2,94% | 428.020,00 |
| 18.05.2026 | 261,78 | 269,15 | 261,10 | 264,89 | 1,13% | 413.206,00 |
| 15.05.2026 | 273,13 | 276,07 | 260,10 | 261,92 | -4,67% | 450.805,00 |
| 14.05.2026 | 275,85 | 281,92 | 274,31 | 274,76 | 0,56% | 214.255,00 |
| 13.05.2026 | 272,43 | 277,55 | 269,65 | 273,22 | -0,76% | 416.704,00 |
| 12.05.2026 | 286,68 | 287,38 | 275,27 | 275,30 | -3,97% | 433.506,00 |
| 11.05.2026 | 292,85 | 294,90 | 286,20 | 286,67 | -2,49% | 263.551,00 |
| 08.05.2026 | 292,29 | 294,08 | 289,24 | 293,99 | 0,99% | 163.850,00 |
| 07.05.2026 | 290,96 | 294,95 | 287,03 | 291,10 | 0,57% | 189.119,00 |
| 06.05.2026 | 290,64 | 296,99 | 289,11 | 289,46 | 1,03% | 220.353,00 |
| 05.05.2026 | 283,73 | 287,83 | 282,72 | 286,52 | 1,60% | 228.020,00 |
| 04.05.2026 | 289,40 | 289,71 | 281,13 | 282,02 | -3,05% | 364.370,00 |
| 01.05.2026 | 291,13 | 297,33 | 284,98 | 290,90 | 0,27% | 401.349,00 |
| 30.04.2026 | 291,72 | 295,66 | 286,60 | 290,12 | -0,30% | 390.943,00 |
| 29.04.2026 | 292,04 | 304,80 | 288,08 | 291,00 | 4,96% | 500.717,00 |
| 28.04.2026 | 276,92 | 279,81 | 269,00 | 277,24 | 0,14% | 402.223,00 |
| 27.04.2026 | 274,08 | 278,52 | 271,57 | 276,86 | 0,71% | 326.086,00 |
| 24.04.2026 | 276,38 | 277,67 | 272,39 | 274,92 | -0,53% | 162.248,00 |
| 23.04.2026 | 276,00 | 279,98 | 273,80 | 276,39 | -0,07% | 253.323,00 |
| 22.04.2026 | 281,87 | 283,40 | 274,10 | 276,58 | -1,18% | 245.611,00 |
| 21.04.2026 | 290,00 | 292,05 | 277,95 | 279,89 | -3,07% | 254.821,00 |
| 20.04.2026 | 282,74 | 289,94 | 281,06 | 288,76 | 2,02% | 267.359,00 |
| 17.04.2026 | 278,86 | 289,83 | 276,28 | 283,04 | 2,97% | 391.804,00 |
| 16.04.2026 | 275,37 | 279,19 | 273,53 | 274,87 | 0,14% | 230.571,00 |
| 15.04.2026 | 280,15 | 282,69 | 272,80 | 274,48 | -2,59% | 375.058,00 |
| 14.04.2026 | 279,00 | 282,20 | 274,00 | 281,78 | 0,97% | 365.589,00 |
| 13.04.2026 | 271,62 | 280,28 | 268,12 | 279,06 | 2,18% | 312.897,00 |
| 10.04.2026 | 269,41 | 274,45 | 265,51 | 273,10 | 2,46% | 315.170,00 |
| 09.04.2026 | 261,46 | 267,20 | 255,88 | 266,54 | 1,24% | 271.077,00 |
| 08.04.2026 | 269,58 | 276,34 | 263,28 | 263,28 | 0,67% | 443.246,00 |
| 07.04.2026 | 256,26 | 263,26 | 254,50 | 261,54 | 1,54% | 393.212,00 |
| 06.04.2026 | 250,00 | 258,70 | 246,90 | 257,57 | 2,28% | 279.795,00 |
| 02.04.2026 | 250,82 | 255,06 | 247,25 | 251,82 | 0,40% | 221.749,00 |
| 01.04.2026 | 250,19 | 253,40 | 248,18 | 250,82 | 0,44% | 332.366,00 |
| 31.03.2026 | 250,22 | 254,18 | 246,38 | 249,72 | 1,56% | 319.318,00 |
| 30.03.2026 | 250,45 | 251,42 | 242,87 | 245,89 | -1,82% | 379.697,00 |
| 27.03.2026 | 254,72 | 255,82 | 248,92 | 250,45 | -2,49% | 261.857,00 |
| 26.03.2026 | 254,77 | 257,42 | 251,13 | 256,84 | 1,04% | 314.140,00 |
| 25.03.2026 | 256,11 | 257,82 | 249,44 | 254,20 | 0,89% | 238.512,00 |
| 24.03.2026 | 248,55 | 258,75 | 248,29 | 251,95 | -0,25% | 287.006,00 |
| 23.03.2026 | 248,84 | 254,78 | 246,47 | 252,58 | 3,94% | 411.707,00 |
| 20.03.2026 | 247,22 | 248,73 | 242,47 | 243,00 | -2,14% | 578.329,00 |
| 19.03.2026 | 245,36 | 251,09 | 239,78 | 248,31 | -0,63% | 553.219,00 |
| 18.03.2026 | 249,02 | 254,80 | 249,01 | 249,89 | -0,43% | 367.092,00 |
| 17.03.2026 | 257,08 | 258,23 | 250,97 | 250,97 | -0,59% | 268.982,00 |
| 16.03.2026 | 257,79 | 259,01 | 251,00 | 252,45 | -0,88% | 326.415,00 |
| 13.03.2026 | 254,50 | 259,29 | 253,82 | 254,70 | -0,45% | 394.058,00 |
| 12.03.2026 | 260,61 | 261,77 | 254,89 | 255,85 | -3,02% | 460.670,00 |
| 11.03.2026 | 260,88 | 264,98 | 256,52 | 263,82 | 0,76% | 295.796,00 |
| 10.03.2026 | 265,44 | 267,56 | 258,06 | 261,82 | -1,37% | 305.154,00 |
| 09.03.2026 | 254,47 | 266,20 | 251,00 | 265,47 | 2,24% | 485.159,00 |
| 06.03.2026 | 261,99 | 267,13 | 256,98 | 259,65 | -2,79% | 449.140,00 |
| 05.03.2026 | 269,27 | 275,59 | 265,44 | 267,10 | -2,27% | 239.172,00 |
| 04.03.2026 | 274,36 | 275,91 | 269,22 | 273,31 | 0,50% | 152.441,00 |
| 03.03.2026 | 266,27 | 273,07 | 263,00 | 271,96 | -0,51% | 326.370,00 |
| 02.03.2026 | 273,98 | 277,63 | 270,00 | 273,35 | -2,23% | 379.153,00 |
| 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 |