Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 89,67 | 89,96 | 0,00 | 86,28 | -0,91% | - |
| 25.02.2021 | 86,91 | 87,14 | 86,90 | 87,07 | -3,38% | - |
| 24.02.2021 | 89,06 | 90,48 | 88,56 | 90,12 | 2,33% | - |
| 23.02.2021 | 87,93 | 88,54 | 87,25 | 88,06 | 0,77% | - |
| 22.02.2021 | 86,15 | 88,39 | 85,78 | 87,39 | 2,59% | - |
| 19.02.2021 | 84,79 | 86,30 | 84,55 | 85,18 | 1,18% | - |
| 18.02.2021 | 84,09 | 84,76 | 83,85 | 84,19 | -1,04% | - |
| 17.02.2021 | 84,92 | 86,07 | 84,45 | 85,07 | -1,22% | - |
| 16.02.2021 | 86,33 | 86,66 | 84,80 | 86,13 | -0,09% | - |
| 12.02.2021 | 86,51 | 87,18 | 85,57 | 86,20 | -0,73% | - |
| 11.02.2021 | 87,99 | 88,11 | 86,60 | 86,84 | -0,45% | - |
| 10.02.2021 | 87,00 | 87,76 | 85,81 | 87,23 | 0,28% | - |
| 09.02.2021 | 88,20 | 88,26 | 86,48 | 86,99 | -1,33% | - |
| 08.02.2021 | 87,93 | 88,50 | 86,83 | 88,17 | 0,63% | - |
| 05.02.2021 | 87,83 | 88,75 | 87,25 | 87,61 | 1,14% | - |
| 04.02.2021 | 86,59 | 87,09 | 85,94 | 86,62 | 1,26% | - |
| 03.02.2021 | 84,24 | 85,72 | 84,18 | 85,55 | 0,48% | - |
| 02.02.2021 | 85,14 | 85,15 | 85,08 | 85,14 | 2,01% | - |
| 01.02.2021 | 83,61 | 83,61 | 83,32 | 83,47 | 3,06% | - |
| 29.01.2021 | 83,00 | 83,35 | 80,58 | 80,99 | -3,24% | - |
| 28.01.2021 | 81,32 | 85,09 | 81,14 | 83,70 | 5,30% | - |
| 27.01.2021 | 80,58 | 81,43 | 77,93 | 79,49 | -2,84% | - |
| 26.01.2021 | 84,06 | 84,42 | 81,35 | 81,81 | -2,05% | - |
| 25.01.2021 | 83,55 | 84,30 | 82,25 | 83,53 | -0,50% | - |
| 22.01.2021 | 83,44 | 83,98 | 83,13 | 83,95 | -0,01% | - |
| 21.01.2021 | 84,00 | 84,00 | 83,84 | 83,96 | -0,56% | - |
| 20.01.2021 | 84,00 | 85,48 | 83,65 | 84,43 | 1,47% | - |
| 19.01.2021 | 82,58 | 83,62 | 82,19 | 83,20 | 0,04% | - |
| 15.01.2021 | 81,17 | 83,73 | 81,09 | 83,17 | -0,01% | - |
| 14.01.2021 | 83,46 | 83,46 | 83,18 | 83,18 | 1,23% | - |
| 13.01.2021 | 83,14 | 83,42 | 82,06 | 82,17 | -1,57% | - |
| 12.01.2021 | 83,83 | 84,24 | 82,55 | 83,48 | 1,46% | - |
| 11.01.2021 | 82,21 | 82,56 | 80,81 | 82,28 | -0,74% | - |
| 08.01.2021 | 83,09 | 84,20 | 82,27 | 82,89 | -0,75% | - |
| 07.01.2021 | 84,05 | 84,27 | 82,47 | 83,52 | -0,90% | - |
| 06.01.2021 | 85,80 | 86,24 | 82,84 | 84,28 | 2,29% | - |
| 05.01.2021 | 82,01 | 83,87 | 81,90 | 82,39 | 2,72% | - |
| 04.01.2021 | 81,68 | 81,97 | 79,75 | 80,21 | -3,70% | - |
| 31.12.2020 | 82,23 | 83,73 | 82,07 | 83,29 | 1,14% | - |
| 30.12.2020 | 82,52 | 82,96 | 80,65 | 82,36 | 1,23% | - |
| 29.12.2020 | 82,97 | 83,07 | 81,24 | 81,36 | -2,11% | - |
| 28.12.2020 | 82,34 | 83,82 | 81,58 | 83,11 | -0,08% | - |
| 24.12.2020 | 81,09 | 83,52 | 79,60 | 83,18 | 1,93% | - |
| 23.12.2020 | 82,45 | 83,14 | 80,90 | 81,60 | -0,84% | - |
| 22.12.2020 | 81,75 | 82,50 | 81,24 | 82,30 | 0,91% | - |
| 21.12.2020 | 80,46 | 82,31 | 80,31 | 81,55 | -1,97% | - |
| 18.12.2020 | 84,80 | 85,21 | 82,58 | 83,19 | -1,32% | - |
| 17.12.2020 | 82,71 | 84,77 | 82,43 | 84,30 | 3,72% | - |
| 16.12.2020 | 81,36 | 83,96 | 78,04 | 81,28 | 3,26% | - |
| 15.12.2020 | 79,09 | 81,29 | 73,54 | 78,72 | -0,97% | - |
| 14.12.2020 | 78,74 | 79,49 | 75,75 | 79,49 | 1,11% | - |
| 11.12.2020 | 79,32 | 79,71 | 77,91 | 78,62 | 5,96% | - |
| 10.12.2020 | 79,37 | 79,37 | 72,88 | 74,19 | -6,25% | - |
| 09.12.2020 | 79,62 | 79,63 | 78,09 | 79,14 | 11,80% | - |
| 08.12.2020 | 79,66 | 80,88 | 0,00 | 70,79 | -12,14% | - |
| 07.12.2020 | 80,95 | 81,58 | 80,06 | 80,57 | -0,42% | - |
| 04.12.2020 | 82,01 | 82,24 | 80,20 | 80,91 | 0,11% | - |
| 03.12.2020 | 80,78 | 81,34 | 80,28 | 80,82 | 1,97% | - |
| 02.12.2020 | 80,10 | 82,01 | 79,25 | 79,25 | -0,99% | - |
| 01.12.2020 | 79,89 | 81,37 | 79,14 | 80,04 | 9,22% | - |
| 30.11.2020 | 79,82 | 79,82 | 71,84 | 73,28 | -8,57% | - |
| 27.11.2020 | 79,89 | 80,16 | 78,02 | 80,15 | 2,38% | - |
| 25.11.2020 | 79,81 | 81,19 | 78,28 | 78,29 | -3,03% | - |
| 24.11.2020 | 80,77 | 82,35 | 80,20 | 80,74 | 1,71% | - |
| 23.11.2020 | 79,18 | 79,38 | 79,18 | 79,38 | 4,34% | - |
| 20.11.2020 | 76,49 | 76,72 | 75,49 | 76,08 | -1,21% | - |
| 19.11.2020 | 76,87 | 77,46 | 76,25 | 77,01 | 0,46% | - |
| 18.11.2020 | 78,13 | 79,28 | 76,66 | 76,66 | -1,47% | - |
| 17.11.2020 | 77,18 | 78,53 | 76,40 | 77,80 | 1,45% | - |
| 16.11.2020 | 77,76 | 78,38 | 75,84 | 76,69 | 0,08% | - |
| 13.11.2020 | 75,65 | 77,11 | 74,68 | 76,63 | 3,26% | - |
| 12.11.2020 | 75,31 | 76,01 | 73,27 | 74,21 | 2,18% | - |
| 11.11.2020 | 75,51 | 76,39 | 72,63 | 72,63 | -5,01% | - |
| 10.11.2020 | 77,97 | 78,56 | 75,04 | 76,46 | -3,07% | - |
| 09.11.2020 | 81,43 | 81,58 | 76,75 | 78,88 | 7,25% | - |
| 06.11.2020 | 73,27 | 74,23 | 71,50 | 73,55 | -0,20% | - |
| 05.11.2020 | 76,53 | 76,53 | 71,81 | 73,70 | 4,01% | - |
| 04.11.2020 | 66,87 | 72,54 | 66,63 | 70,86 | 2,39% | - |
| 03.11.2020 | 67,28 | 69,55 | 67,28 | 69,20 | 6,72% | - |
| 02.11.2020 | 63,46 | 65,44 | 63,41 | 64,84 | 4,88% | - |
| 30.10.2020 | 60,60 | 62,19 | 60,00 | 61,83 | -0,03% | - |
| 29.10.2020 | 61,53 | 64,17 | 61,03 | 61,85 | 1,69% | - |
| 28.10.2020 | 62,87 | 63,11 | 60,02 | 60,82 | -7,55% | - |
| 27.10.2020 | 67,46 | 67,68 | 64,52 | 65,79 | -2,72% | - |
| 26.10.2020 | 67,61 | 68,14 | 66,95 | 67,63 | -0,32% | - |
| 23.10.2020 | 68,86 | 69,56 | 67,20 | 67,85 | -3,48% | - |
| 22.10.2020 | 66,74 | 70,29 | 66,50 | 70,29 | 8,29% | - |
| 21.10.2020 | 65,78 | 66,75 | 64,91 | 64,91 | -0,51% | - |
| 20.10.2020 | 65,95 | 66,96 | 65,24 | 65,24 | -0,92% | - |
| 19.10.2020 | 65,61 | 66,90 | 64,59 | 65,85 | -0,08% | - |
| 16.10.2020 | 65,77 | 66,23 | 65,33 | 65,90 | -1,99% | - |
| 15.10.2020 | 65,77 | 67,24 | 65,45 | 67,24 | -0,67% | - |
| 14.10.2020 | 67,63 | 68,02 | 66,35 | 67,70 | 0,55% | - |
| 13.10.2020 | 68,34 | 68,48 | 66,56 | 67,33 | -2,54% | - |
| 12.10.2020 | 68,95 | 69,80 | 68,86 | 69,08 | -1,89% | - |
| 09.10.2020 | 70,53 | 71,24 | 69,42 | 70,41 | -0,62% | - |
| 08.10.2020 | 70,04 | 71,10 | 69,54 | 70,85 | 1,24% | - |
| 07.10.2020 | 71,78 | 72,04 | 69,73 | 69,98 | -1,90% | - |
| 06.10.2020 | 72,47 | 73,06 | 70,97 | 71,34 | 0,71% | - |
| 05.10.2020 | 70,14 | 72,49 | 69,98 | 70,83 | 1,78% | - |