242,145$
-0,21%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 248,68 | 249,68 | 243,80 | 246,16 | -1,00% | 2.741.104,00 |
| 28.02.2025 | 248,17 | 249,71 | 244,30 | 248,64 | 1,28% | 3.011.114,00 |
| 27.02.2025 | 247,08 | 248,45 | 244,93 | 245,50 | -0,64% | 2.702.063,00 |
| 26.02.2025 | 251,93 | 252,95 | 241,07 | 247,07 | 1,93% | 4.664.256,00 |
| 25.02.2025 | 238,00 | 244,44 | 238,00 | 242,39 | 2,24% | 4.380.914,00 |
| 24.02.2025 | 238,84 | 239,46 | 235,93 | 237,08 | -0,87% | 4.871.363,00 |
| 21.02.2025 | 247,38 | 247,74 | 238,75 | 239,17 | -2,94% | 3.164.990,00 |
| 20.02.2025 | 246,18 | 246,68 | 244,11 | 246,42 | -0,11% | 2.025.714,00 |
| 19.02.2025 | 247,25 | 248,88 | 245,12 | 246,68 | -1,61% | 2.513.461,00 |
| 18.02.2025 | 250,47 | 251,36 | 248,39 | 250,71 | -0,43% | 1.989.472,00 |
| 14.02.2025 | 254,50 | 256,42 | 251,25 | 251,79 | -0,34% | 1.805.890,00 |
| 13.02.2025 | 251,63 | 253,31 | 250,14 | 252,66 | 0,96% | 1.832.103,00 |
| 12.02.2025 | 250,75 | 251,00 | 246,51 | 250,26 | -2,63% | 2.634.154,00 |
| 11.02.2025 | 256,00 | 257,92 | 255,60 | 257,03 | 0,23% | 1.549.889,00 |
| 10.02.2025 | 255,32 | 256,86 | 252,56 | 256,44 | 1,79% | 1.980.690,00 |
| 07.02.2025 | 256,82 | 257,35 | 251,35 | 251,94 | -1,95% | 2.163.802,00 |
| 06.02.2025 | 260,11 | 260,61 | 255,71 | 256,95 | -0,59% | 2.397.540,00 |
| 05.02.2025 | 258,91 | 259,44 | 254,87 | 258,47 | 0,48% | 1.693.310,00 |
| 04.02.2025 | 255,95 | 258,23 | 255,12 | 257,23 | 0,28% | 1.976.333,00 |
| 03.02.2025 | 256,04 | 258,68 | 252,38 | 256,50 | -1,36% | 1.862.407,00 |
| 31.01.2025 | 262,28 | 264,18 | 259,61 | 260,04 | -1,50% | 1.735.528,00 |
| 30.01.2025 | 263,65 | 266,55 | 262,45 | 264,00 | 0,87% | 1.630.364,00 |
| 29.01.2025 | 265,20 | 266,60 | 261,41 | 261,73 | -1,01% | 2.092.380,00 |
| 28.01.2025 | 266,25 | 266,95 | 263,61 | 264,41 | -1,49% | 1.459.359,00 |
| 27.01.2025 | 263,13 | 269,19 | 263,00 | 268,42 | 2,37% | 2.179.059,00 |
| 24.01.2025 | 260,90 | 262,98 | 259,38 | 262,20 | 0,34% | 2.021.679,00 |
| 23.01.2025 | 257,80 | 261,50 | 257,80 | 261,32 | 1,29% | 2.614.254,00 |
| 22.01.2025 | 262,55 | 262,55 | 257,74 | 258,00 | -2,40% | 2.074.468,00 |
| 21.01.2025 | 263,00 | 266,84 | 262,69 | 264,35 | 1,26% | 2.804.420,00 |
| 17.01.2025 | 259,96 | 262,02 | 258,39 | 261,06 | 0,88% | 2.758.748,00 |
| 16.01.2025 | 256,80 | 259,53 | 255,91 | 258,78 | 0,80% | 1.882.336,00 |
| 15.01.2025 | 257,83 | 259,75 | 256,05 | 256,72 | 2,20% | 2.880.607,00 |
| 14.01.2025 | 250,01 | 252,37 | 249,28 | 251,19 | 1,02% | 2.055.084,00 |
| 13.01.2025 | 248,08 | 251,16 | 246,74 | 248,66 | 0,31% | 2.689.830,00 |
| 10.01.2025 | 247,00 | 250,00 | 244,50 | 247,90 | 0,41% | 2.537.988,00 |
| 08.01.2025 | 245,44 | 247,24 | 242,96 | 246,89 | 0,13% | 2.364.932,00 |
| 07.01.2025 | 250,13 | 251,66 | 246,13 | 246,57 | -1,27% | 1.803.534,00 |
| 06.01.2025 | 248,74 | 252,70 | 247,29 | 249,74 | 0,51% | 2.573.514,00 |
| 03.01.2025 | 248,12 | 248,77 | 245,92 | 248,48 | 0,61% | 1.889.257,00 |
| 02.01.2025 | 248,27 | 249,87 | 245,24 | 246,98 | 0,07% | 2.740.993,00 |
| 31.12.2024 | 247,25 | 248,20 | 245,79 | 246,80 | 0,03% | 1.397.897,00 |
| 30.12.2024 | 247,90 | 247,93 | 244,53 | 246,73 | -0,65% | 1.622.871,00 |
| 27.12.2024 | 248,35 | 250,08 | 247,30 | 248,34 | -0,44% | 1.581.279,00 |
| 26.12.2024 | 248,19 | 250,14 | 247,82 | 249,43 | -0,32% | 1.435.255,00 |
| 24.12.2024 | 247,98 | 250,22 | 247,20 | 250,22 | 1,15% | 992.143,00 |
| 23.12.2024 | 246,25 | 247,92 | 245,23 | 247,37 | -0,14% | 2.079.337,00 |
| 20.12.2024 | 244,54 | 249,21 | 244,00 | 247,72 | 1,31% | 5.693.222,00 |
| 19.12.2024 | 249,00 | 250,63 | 244,14 | 244,52 | -2,12% | 4.159.534,00 |
| 18.12.2024 | 257,41 | 259,64 | 249,64 | 249,81 | -3,08% | 3.084.382,00 |
| 17.12.2024 | 258,44 | 259,97 | 256,32 | 257,75 | -0,90% | 2.402.264,00 |
| 16.12.2024 | 262,77 | 264,01 | 259,95 | 260,10 | -0,87% | 1.964.717,00 |
| 13.12.2024 | 263,13 | 264,75 | 262,07 | 262,39 | -0,42% | 1.999.384,00 |
| 12.12.2024 | 268,32 | 268,39 | 263,05 | 263,50 | -1,64% | 2.391.562,00 |
| 11.12.2024 | 271,36 | 273,35 | 267,24 | 267,90 | -0,82% | 3.297.336,00 |
| 10.12.2024 | 272,48 | 272,92 | 268,59 | 270,11 | -1,47% | 2.214.706,00 |
| 09.12.2024 | 274,00 | 280,64 | 272,71 | 274,15 | 0,26% | 2.647.022,00 |
| 06.12.2024 | 271,89 | 276,93 | 271,13 | 273,43 | 1,24% | 1.746.084,00 |
| 05.12.2024 | 271,63 | 272,83 | 269,54 | 270,07 | -0,81% | 1.959.856,00 |
| 04.12.2024 | 272,42 | 274,12 | 270,26 | 272,27 | -0,77% | 2.081.231,00 |
| 03.12.2024 | 272,92 | 275,42 | 269,94 | 274,39 | 0,86% | 2.459.327,00 |
| 02.12.2024 | 273,44 | 273,80 | 269,45 | 272,05 | -0,14% | 2.202.719,00 |
| 29.11.2024 | 272,71 | 274,17 | 271,93 | 272,43 | -0,28% | 1.526.387,00 |
| 27.11.2024 | 275,15 | 276,39 | 272,56 | 273,19 | -0,47% | 2.263.842,00 |
| 26.11.2024 | 274,63 | 274,78 | 270,97 | 274,47 | -0,31% | 2.422.271,00 |
| 25.11.2024 | 268,94 | 275,62 | 268,49 | 275,32 | 4,02% | 3.691.744,00 |
| 22.11.2024 | 266,11 | 266,91 | 262,92 | 264,68 | -0,20% | 2.411.086,00 |
| 21.11.2024 | 264,06 | 265,69 | 262,26 | 265,22 | 0,83% | 1.844.990,00 |
| 20.11.2024 | 259,30 | 263,66 | 258,95 | 263,03 | 1,45% | 2.864.500,00 |
| 19.11.2024 | 263,09 | 264,99 | 258,46 | 259,26 | -4,60% | 4.214.007,00 |
| 18.11.2024 | 268,42 | 273,62 | 267,33 | 271,77 | 0,88% | 2.603.906,00 |
| 15.11.2024 | 269,90 | 271,95 | 268,46 | 269,40 | -0,35% | 2.264.979,00 |
| 14.11.2024 | 272,66 | 273,39 | 269,81 | 270,35 | -0,72% | 2.324.168,00 |
| 13.11.2024 | 272,72 | 274,30 | 270,82 | 272,32 | 0,90% | 1.820.019,00 |
| 12.11.2024 | 275,75 | 276,77 | 269,44 | 269,90 | -1,68% | 2.634.640,00 |
| 11.11.2024 | 273,54 | 276,30 | 272,29 | 274,51 | 1,26% | 2.252.308,00 |
| 08.11.2024 | 268,98 | 271,90 | 267,91 | 271,10 | 1,80% | 2.102.467,00 |
| 07.11.2024 | 262,79 | 267,14 | 262,50 | 266,30 | 1,75% | 1.972.519,00 |
| 06.11.2024 | 266,15 | 266,15 | 257,25 | 261,73 | -2,77% | 4.439.548,00 |
| 05.11.2024 | 264,06 | 269,27 | 264,06 | 269,18 | 1,59% | 1.562.891,00 |
| 04.11.2024 | 262,41 | 267,57 | 262,38 | 264,98 | 1,16% | 1.741.746,00 |
| 01.11.2024 | 265,55 | 266,77 | 261,57 | 261,94 | 0,04% | 2.262.390,00 |
| 31.10.2024 | 261,40 | 263,54 | 260,96 | 261,83 | 0,17% | 2.950.658,00 |
| 30.10.2024 | 262,53 | 265,44 | 260,21 | 261,39 | -0,60% | 2.356.532,00 |
| 29.10.2024 | 263,20 | 265,07 | 260,52 | 262,97 | -1,87% | 2.311.324,00 |
| 28.10.2024 | 270,20 | 271,19 | 267,60 | 267,97 | 0,12% | 2.140.445,00 |
| 25.10.2024 | 270,47 | 271,18 | 266,26 | 267,64 | -1,37% | 1.788.117,00 |
| 24.10.2024 | 270,70 | 272,38 | 269,79 | 271,36 | 0,46% | 2.025.982,00 |
| 23.10.2024 | 270,66 | 272,61 | 269,24 | 270,11 | -0,78% | 2.109.433,00 |
| 22.10.2024 | 272,02 | 273,42 | 268,17 | 272,22 | -1,67% | 3.102.498,00 |
| 21.10.2024 | 280,58 | 282,70 | 275,67 | 276,84 | -1,70% | 2.438.280,00 |
| 18.10.2024 | 281,80 | 282,38 | 279,09 | 281,64 | 0,12% | 2.031.301,00 |
| 17.10.2024 | 284,00 | 285,24 | 281,01 | 281,31 | -0,96% | 1.574.212,00 |
| 16.10.2024 | 281,09 | 284,40 | 280,81 | 284,05 | 0,79% | 1.754.965,00 |
| 15.10.2024 | 281,92 | 287,01 | 281,37 | 281,83 | 0,39% | 2.369.110,00 |
| 14.10.2024 | 275,69 | 281,40 | 275,51 | 280,73 | 1,80% | 1.760.290,00 |