226,931$
0,61%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 226,25 | 227,33 | 225,09 | 226,80 | 0,55% | 1.885.086,00 |
| 24.07.2025 | 228,02 | 229,48 | 225,51 | 225,56 | -1,33% | 2.083.634,00 |
| 23.07.2025 | 226,52 | 228,99 | 225,77 | 228,61 | 0,78% | 2.337.300,00 |
| 22.07.2025 | 222,65 | 227,24 | 221,50 | 226,83 | 2,68% | 2.880.001,00 |
| 21.07.2025 | 219,93 | 222,74 | 219,62 | 220,91 | 0,80% | 2.904.702,00 |
| 18.07.2025 | 219,30 | 219,85 | 217,56 | 219,16 | 0,27% | 2.399.245,00 |
| 17.07.2025 | 216,35 | 219,03 | 215,85 | 218,58 | 0,91% | 2.474.059,00 |
| 16.07.2025 | 215,91 | 216,65 | 212,56 | 216,60 | 0,74% | 3.604.675,00 |
| 15.07.2025 | 223,00 | 223,06 | 214,91 | 215,01 | -3,32% | 2.947.168,00 |
| 14.07.2025 | 223,60 | 224,18 | 219,80 | 222,40 | -0,77% | 2.767.371,00 |
| 11.07.2025 | 225,58 | 226,71 | 223,44 | 224,13 | -1,66% | 1.840.323,00 |
| 10.07.2025 | 224,81 | 230,36 | 224,50 | 227,91 | 1,04% | 2.417.270,00 |
| 09.07.2025 | 224,20 | 225,66 | 222,11 | 225,57 | 0,85% | 2.339.394,00 |
| 08.07.2025 | 224,05 | 226,83 | 223,40 | 223,67 | -0,59% | 2.672.036,00 |
| 07.07.2025 | 227,66 | 228,27 | 222,65 | 224,99 | -1,45% | 2.740.527,00 |
| 03.07.2025 | 226,98 | 228,53 | 224,04 | 228,31 | 0,60% | 1.777.904,00 |
| 02.07.2025 | 229,13 | 229,39 | 225,56 | 226,94 | -0,74% | 2.174.540,00 |
| 01.07.2025 | 219,78 | 232,17 | 219,14 | 228,64 | 3,05% | 3.974.824,00 |
| 30.06.2025 | 224,84 | 224,84 | 219,65 | 221,87 | -0,79% | 2.735.369,00 |
| 27.06.2025 | 221,42 | 225,22 | 221,27 | 223,63 | 1,08% | 3.256.659,00 |
| 26.06.2025 | 220,91 | 222,81 | 220,05 | 221,23 | 0,24% | 2.246.809,00 |
| 25.06.2025 | 219,52 | 221,61 | 218,19 | 220,70 | 0,33% | 2.082.949,00 |
| 24.06.2025 | 218,79 | 220,41 | 217,71 | 219,98 | 0,65% | 2.210.033,00 |
| 23.06.2025 | 212,39 | 218,79 | 211,79 | 218,57 | 2,74% | 2.639.485,00 |
| 20.06.2025 | 211,66 | 212,93 | 210,33 | 212,75 | 0,91% | 6.148.480,00 |
| 18.06.2025 | 212,56 | 213,69 | 210,41 | 210,83 | -0,51% | 2.528.356,00 |
| 17.06.2025 | 215,05 | 215,78 | 211,12 | 211,92 | -1,93% | 2.518.595,00 |
| 16.06.2025 | 218,36 | 218,61 | 214,81 | 216,08 | -0,55% | 2.392.491,00 |
| 13.06.2025 | 221,25 | 223,25 | 216,33 | 217,27 | -2,79% | 2.426.030,00 |
| 12.06.2025 | 221,45 | 224,33 | 219,75 | 223,50 | 0,86% | 2.486.061,00 |
| 11.06.2025 | 226,63 | 226,64 | 220,66 | 221,60 | -1,46% | 2.377.958,00 |
| 10.06.2025 | 223,84 | 225,93 | 222,14 | 224,89 | 0,57% | 2.174.476,00 |
| 09.06.2025 | 225,69 | 225,69 | 223,13 | 223,61 | -0,74% | 2.523.409,00 |
| 06.06.2025 | 228,81 | 229,13 | 224,77 | 225,27 | -1,02% | 2.217.181,00 |
| 05.06.2025 | 228,20 | 229,81 | 227,04 | 227,59 | -0,35% | 1.985.188,00 |
| 04.06.2025 | 228,66 | 230,10 | 227,85 | 228,39 | -0,18% | 2.301.525,00 |
| 03.06.2025 | 225,90 | 229,32 | 225,23 | 228,80 | 1,45% | 2.456.189,00 |
| 02.06.2025 | 224,09 | 225,89 | 221,33 | 225,52 | -0,09% | 3.890.535,00 |
| 30.05.2025 | 223,62 | 226,27 | 222,41 | 225,73 | 0,36% | 4.127.344,00 |
| 29.05.2025 | 226,00 | 226,00 | 221,66 | 224,93 | 0,18% | 2.739.534,00 |
| 28.05.2025 | 225,49 | 226,76 | 224,36 | 224,52 | -0,57% | 2.214.549,00 |
| 27.05.2025 | 223,30 | 225,82 | 222,00 | 225,81 | 2,14% | 3.418.212,00 |
| 23.05.2025 | 220,91 | 222,97 | 220,26 | 221,07 | -1,20% | 2.958.799,00 |
| 22.05.2025 | 227,45 | 227,45 | 222,97 | 223,75 | -1,59% | 3.116.840,00 |
| 21.05.2025 | 232,70 | 233,14 | 225,18 | 227,37 | -1,68% | 4.541.950,00 |
| 20.05.2025 | 237,00 | 237,54 | 230,15 | 231,25 | -1,36% | 3.459.469,00 |
| 19.05.2025 | 230,36 | 236,00 | 229,96 | 234,43 | 0,09% | 3.386.956,00 |
| 16.05.2025 | 232,60 | 234,29 | 231,90 | 234,23 | 0,77% | 1.818.413,00 |
| 15.05.2025 | 228,21 | 232,65 | 226,97 | 232,45 | 1,72% | 2.489.195,00 |
| 14.05.2025 | 229,50 | 231,17 | 228,04 | 228,51 | -0,98% | 2.291.184,00 |
| 13.05.2025 | 235,35 | 235,35 | 229,58 | 230,77 | -0,86% | 2.963.449,00 |
| 12.05.2025 | 231,00 | 233,76 | 230,27 | 232,78 | 4,73% | 3.496.589,00 |
| 09.05.2025 | 223,68 | 225,18 | 221,38 | 222,26 | -0,99% | 2.054.235,00 |
| 08.05.2025 | 224,57 | 226,63 | 222,44 | 224,48 | 0,43% | 2.405.726,00 |
| 07.05.2025 | 222,95 | 225,06 | 221,70 | 223,51 | 0,22% | 2.924.153,00 |
| 06.05.2025 | 223,15 | 224,68 | 221,96 | 223,01 | -0,97% | 2.175.713,00 |
| 05.05.2025 | 226,00 | 227,11 | 224,09 | 225,19 | -0,88% | 1.878.347,00 |
| 02.05.2025 | 224,52 | 227,73 | 223,94 | 227,19 | 2,19% | 2.318.855,00 |
| 01.05.2025 | 222,58 | 225,54 | 221,19 | 222,32 | -0,55% | 2.067.991,00 |
| 30.04.2025 | 221,93 | 224,00 | 218,19 | 223,56 | 0,13% | 3.455.615,00 |
| 29.04.2025 | 220,19 | 223,88 | 219,31 | 223,27 | 0,96% | 1.604.037,00 |
| 28.04.2025 | 220,51 | 223,54 | 219,30 | 221,15 | 0,11% | 2.046.830,00 |
| 25.04.2025 | 222,21 | 222,34 | 218,76 | 220,91 | -0,51% | 1.493.759,00 |
| 24.04.2025 | 217,92 | 222,94 | 216,29 | 222,05 | 1,97% | 2.243.202,00 |
| 23.04.2025 | 222,13 | 225,66 | 217,15 | 217,76 | -0,60% | 2.382.524,00 |
| 22.04.2025 | 214,80 | 220,55 | 214,57 | 219,07 | 2,96% | 2.223.981,00 |
| 21.04.2025 | 217,92 | 218,17 | 210,41 | 212,77 | -2,84% | 2.769.651,00 |
| 17.04.2025 | 217,02 | 220,69 | 215,78 | 219,00 | 2,14% | 2.166.915,00 |
| 16.04.2025 | 219,62 | 221,35 | 213,30 | 214,41 | -2,77% | 1.916.389,00 |
| 15.04.2025 | 224,00 | 225,03 | 218,80 | 220,51 | -1,62% | 2.805.296,00 |
| 14.04.2025 | 222,65 | 225,60 | 220,50 | 224,14 | 1,72% | 2.766.285,00 |
| 11.04.2025 | 219,35 | 221,17 | 213,83 | 220,35 | -0,38% | 2.903.959,00 |
| 10.04.2025 | 220,04 | 223,40 | 213,36 | 221,20 | -0,90% | 3.482.549,00 |
| 09.04.2025 | 208,80 | 224,31 | 206,38 | 223,20 | 5,44% | 4.106.221,00 |
| 08.04.2025 | 221,13 | 223,88 | 207,58 | 211,69 | -2,42% | 3.294.379,00 |
| 07.04.2025 | 218,05 | 225,65 | 211,70 | 216,94 | -2,84% | 4.478.135,00 |
| 04.04.2025 | 220,65 | 229,83 | 219,04 | 223,29 | 0,35% | 4.830.075,00 |
| 03.04.2025 | 222,79 | 226,17 | 220,61 | 222,52 | -5,42% | 4.475.436,00 |
| 02.04.2025 | 232,14 | 236,11 | 232,14 | 235,28 | 0,54% | 2.534.399,00 |
| 01.04.2025 | 231,71 | 234,51 | 230,48 | 234,01 | 0,33% | 2.212.787,00 |
| 31.03.2025 | 226,74 | 234,98 | 226,74 | 233,23 | 2,11% | 3.465.666,00 |
| 28.03.2025 | 232,49 | 232,63 | 227,44 | 228,42 | -1,62% | 2.118.307,00 |
| 27.03.2025 | 231,52 | 233,88 | 230,86 | 232,17 | 0,05% | 2.425.105,00 |
| 26.03.2025 | 230,80 | 233,57 | 230,66 | 232,05 | 0,59% | 1.790.641,00 |
| 25.03.2025 | 232,31 | 233,15 | 228,07 | 230,69 | -0,94% | 2.476.805,00 |
| 24.03.2025 | 228,38 | 233,13 | 228,38 | 232,89 | 2,56% | 2.485.260,00 |
| 21.03.2025 | 224,34 | 227,19 | 221,00 | 227,07 | 0,36% | 6.353.432,00 |
| 20.03.2025 | 225,54 | 229,56 | 224,01 | 226,26 | 0,33% | 1.924.206,00 |
| 19.03.2025 | 223,80 | 225,89 | 222,42 | 225,51 | 1,15% | 1.944.280,00 |
| 18.03.2025 | 224,87 | 225,58 | 222,57 | 222,95 | -1,28% | 1.811.857,00 |
| 17.03.2025 | 225,00 | 226,63 | 223,40 | 225,85 | 0,63% | 2.821.389,00 |
| 14.03.2025 | 224,34 | 224,76 | 221,02 | 224,44 | 0,80% | 2.672.429,00 |
| 13.03.2025 | 227,73 | 228,36 | 220,17 | 222,66 | -2,48% | 3.193.636,00 |
| 12.03.2025 | 233,01 | 234,75 | 226,40 | 228,33 | -1,87% | 2.825.523,00 |
| 11.03.2025 | 241,82 | 242,03 | 231,59 | 232,67 | -4,01% | 3.294.820,00 |
| 10.03.2025 | 242,50 | 246,62 | 241,07 | 242,38 | -0,12% | 2.497.539,00 |
| 07.03.2025 | 242,06 | 243,05 | 238,36 | 242,66 | -0,34% | 2.570.621,00 |
| 06.03.2025 | 241,82 | 245,31 | 240,04 | 243,50 | 0,22% | 2.596.562,00 |
| 05.03.2025 | 238,00 | 243,00 | 237,80 | 242,96 | 1,30% | 3.176.013,00 |
| 04.03.2025 | 244,61 | 244,67 | 239,08 | 239,85 | -2,56% | 2.791.892,00 |