189,279$
0,42%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 188,36 | 190,58 | 187,15 | 189,28 | 0,42% | 3.455.500,00 |
| 24.09.2026 | 190,97 | 192,69 | 187,50 | 188,49 | -1,50% | 3.742.859,00 |
| 23.09.2026 | 194,15 | 195,51 | 191,31 | 191,36 | -2,41% | 2.936.827,00 |
| 22.09.2026 | 194,77 | 196,75 | 192,62 | 196,08 | 2,67% | 3.446.548,00 |
| 21.09.2026 | 192,54 | 193,09 | 188,22 | 190,98 | -0,78% | 3.559.478,00 |
| 18.09.2026 | 193,30 | 194,64 | 192,09 | 192,49 | -0,88% | 5.886.336,00 |
| 17.09.2026 | 198,61 | 199,35 | 193,93 | 194,19 | 0,05% | 2.339.074,00 |
| 16.09.2026 | 196,27 | 197,77 | 193,35 | 194,10 | -0,26% | 2.985.119,00 |
| 15.09.2026 | 197,73 | 197,76 | 194,09 | 194,61 | -1,80% | 4.093.663,00 |
| 14.09.2026 | 196,17 | 199,78 | 195,99 | 198,17 | 0,69% | 2.368.380,00 |
| 11.09.2026 | 198,98 | 199,85 | 196,71 | 196,82 | 0,12% | 3.293.411,00 |
| 10.09.2026 | 198,10 | 198,10 | 195,06 | 196,59 | -1,01% | 2.488.243,00 |
| 09.09.2026 | 200,00 | 201,14 | 197,14 | 198,60 | -1,10% | 2.445.208,00 |
| 08.09.2026 | 204,00 | 204,75 | 200,72 | 200,80 | -1,79% | 2.869.278,00 |
| 04.09.2026 | 201,03 | 205,48 | 200,51 | 204,45 | 1,26% | 2.436.937,00 |
| 03.09.2026 | 201,00 | 203,37 | 199,35 | 201,90 | 1,03% | 3.397.146,00 |
| 02.09.2026 | 201,00 | 202,18 | 199,34 | 199,84 | -0,10% | 2.789.920,00 |
| 01.09.2026 | 203,77 | 204,39 | 199,39 | 200,05 | -2,27% | 3.507.532,00 |
| 31.08.2026 | 206,00 | 207,13 | 204,60 | 204,70 | -1,61% | 4.341.035,00 |
| 28.08.2026 | 207,99 | 208,70 | 205,70 | 208,05 | 0,63% | 2.791.791,00 |
| 27.08.2026 | 208,53 | 208,94 | 205,78 | 206,74 | -1,72% | 3.084.610,00 |
| 26.08.2026 | 215,09 | 215,39 | 210,21 | 210,36 | -1,98% | 3.778.605,00 |
| 25.08.2026 | 216,99 | 217,63 | 213,27 | 214,60 | -1,10% | 1.990.534,00 |
| 24.08.2026 | 217,33 | 219,82 | 215,45 | 216,98 | 0,41% | 2.552.867,00 |
| 21.08.2026 | 218,72 | 218,72 | 215,13 | 216,09 | -0,58% | 2.928.841,00 |
| 20.08.2026 | 215,96 | 220,31 | 212,38 | 217,34 | -1,21% | 5.891.892,00 |
| 19.08.2026 | 217,00 | 225,79 | 212,38 | 220,00 | 2,02% | 4.957.529,00 |
| 18.08.2026 | 219,26 | 220,50 | 214,62 | 215,64 | -0,08% | 3.127.996,00 |
| 17.08.2026 | 215,75 | 216,35 | 213,56 | 215,81 | -1,22% | 2.955.790,00 |
| 14.08.2026 | 218,52 | 218,70 | 215,84 | 218,47 | 0,11% | 1.737.283,00 |
| 13.08.2026 | 217,74 | 218,66 | 215,36 | 218,22 | 1,04% | 2.755.030,00 |
| 12.08.2026 | 219,55 | 220,91 | 214,20 | 215,97 | -2,39% | 2.136.930,00 |
| 11.08.2026 | 219,00 | 223,91 | 218,94 | 221,25 | 1,08% | 2.138.728,00 |
| 10.08.2026 | 220,25 | 221,23 | 217,00 | 218,88 | -2,00% | 2.116.894,00 |
| 07.08.2026 | 218,82 | 223,58 | 218,32 | 223,35 | 2,27% | 2.360.392,00 |
| 06.08.2026 | 220,00 | 220,06 | 216,26 | 218,40 | -0,70% | 2.137.984,00 |
| 05.08.2026 | 218,04 | 220,13 | 217,08 | 219,94 | 0,85% | 2.360.231,00 |
| 04.08.2026 | 211,75 | 218,79 | 211,03 | 218,08 | 2,84% | 2.852.947,00 |
| 03.08.2026 | 212,00 | 214,90 | 207,66 | 212,06 | 2,05% | 2.271.080,00 |
| 31.07.2026 | 207,75 | 210,09 | 206,02 | 207,81 | -1,08% | 3.976.950,00 |
| 30.07.2026 | 214,35 | 214,88 | 208,53 | 210,08 | -2,60% | 2.756.036,00 |
| 29.07.2026 | 215,92 | 220,29 | 213,74 | 215,68 | -1,17% | 2.420.404,00 |
| 28.07.2026 | 216,16 | 220,15 | 215,72 | 218,24 | 3,16% | 3.970.002,00 |
| 27.07.2026 | 211,30 | 213,14 | 209,31 | 211,55 | 1,88% | 2.981.997,00 |
| 24.07.2026 | 202,60 | 207,83 | 201,96 | 207,64 | 2,83% | 3.427.919,00 |
| 23.07.2026 | 201,75 | 203,00 | 199,40 | 201,92 | -1,19% | 4.132.516,00 |
| 22.07.2026 | 203,50 | 205,07 | 202,21 | 204,35 | 0,41% | 3.248.136,00 |
| 21.07.2026 | 203,92 | 204,99 | 201,88 | 203,51 | -0,59% | 3.390.014,00 |
| 20.07.2026 | 209,56 | 210,00 | 203,62 | 204,71 | -1,93% | 3.266.010,00 |
| 17.07.2026 | 217,95 | 220,49 | 208,42 | 208,73 | -3,44% | 3.475.863,00 |
| 16.07.2026 | 209,60 | 216,23 | 209,60 | 216,16 | 3,10% | 4.230.869,00 |
| 15.07.2026 | 207,77 | 212,16 | 207,54 | 209,66 | 0,95% | 2.993.451,00 |
| 14.07.2026 | 209,31 | 210,80 | 207,55 | 207,68 | -0,01% | 3.032.661,00 |
| 13.07.2026 | 212,99 | 213,66 | 206,76 | 207,70 | -1,86% | 4.265.141,00 |
| 10.07.2026 | 213,12 | 214,82 | 211,41 | 211,63 | -0,64% | 2.166.063,00 |
| 09.07.2026 | 213,32 | 215,17 | 212,08 | 213,00 | 0,07% | 1.704.399,00 |
| 08.07.2026 | 217,08 | 217,08 | 212,34 | 212,85 | -3,64% | 2.994.734,00 |
| 07.07.2026 | 226,58 | 226,59 | 219,35 | 220,90 | -1,29% | 2.074.518,00 |
| 06.07.2026 | 228,00 | 228,81 | 218,56 | 223,78 | -1,64% | 2.479.714,00 |
| 02.07.2026 | 223,52 | 227,50 | 221,18 | 227,50 | 2,51% | 2.333.306,00 |
| 01.07.2026 | 222,76 | 226,49 | 220,70 | 221,92 | 0,65% | 2.864.707,00 |
| 30.06.2026 | 219,69 | 221,00 | 216,60 | 220,49 | 0,38% | 3.015.865,00 |
| 29.06.2026 | 221,22 | 221,79 | 219,05 | 219,65 | -1,27% | 2.373.007,00 |
| 26.06.2026 | 222,54 | 224,26 | 220,98 | 222,48 | 0,25% | 3.337.870,00 |
| 25.06.2026 | 221,57 | 226,33 | 220,11 | 221,93 | 0,22% | 3.063.845,00 |
| 24.06.2026 | 215,78 | 222,90 | 215,34 | 221,45 | 3,70% | 3.183.152,00 |
| 23.06.2026 | 213,85 | 216,50 | 212,14 | 213,54 | -0,40% | 2.766.580,00 |
| 22.06.2026 | 217,50 | 219,08 | 213,90 | 214,40 | -3,88% | 3.169.208,00 |
| 19.06.2026 | 223,97 | 224,12 | 222,74 | 223,06 | 0,39% | - |
| 18.06.2026 | 219,49 | 224,82 | 219,49 | 222,20 | 2,27% | 6.813.321,00 |
| 17.06.2026 | 222,97 | 227,32 | 216,46 | 217,27 | -3,01% | 3.889.157,00 |
| 16.06.2026 | 221,90 | 225,46 | 221,56 | 224,02 | 1,74% | 2.156.769,00 |
| 15.06.2026 | 225,00 | 226,20 | 219,99 | 220,19 | -0,27% | 2.861.155,00 |
| 12.06.2026 | 222,77 | 223,56 | 219,28 | 220,78 | -0,12% | 2.434.402,00 |
| 11.06.2026 | 216,51 | 221,65 | 215,70 | 221,05 | 2,25% | 2.705.714,00 |
| 10.06.2026 | 217,89 | 218,50 | 214,78 | 216,19 | -0,54% | 2.656.206,00 |
| 09.06.2026 | 209,26 | 217,40 | 208,70 | 217,37 | 4,52% | 3.779.781,00 |
| 08.06.2026 | 208,77 | 212,40 | 207,91 | 207,97 | -1,31% | 2.343.322,00 |
| 05.06.2026 | 208,00 | 211,86 | 207,45 | 210,74 | 1,55% | 2.424.006,00 |
| 04.06.2026 | 212,23 | 213,13 | 206,89 | 207,53 | -0,06% | 3.173.690,00 |
| 03.06.2026 | 203,57 | 207,85 | 203,40 | 207,65 | 0,49% | 3.873.467,00 |
| 02.06.2026 | 208,06 | 208,50 | 204,51 | 206,64 | -0,51% | 2.959.860,00 |
| 01.06.2026 | 213,00 | 213,95 | 207,55 | 207,70 | -3,11% | 3.295.678,00 |
| 29.05.2026 | 217,03 | 219,07 | 214,15 | 214,36 | -1,63% | 3.624.017,00 |
| 28.05.2026 | 217,00 | 218,51 | 214,50 | 217,92 | 0,50% | 2.127.544,00 |
| 27.05.2026 | 215,10 | 220,34 | 214,63 | 216,84 | 2,24% | 3.052.519,00 |
| 26.05.2026 | 215,98 | 217,31 | 211,05 | 212,08 | -1,37% | 3.715.496,00 |
| 22.05.2026 | 217,22 | 217,22 | 213,57 | 215,03 | -1,09% | 2.801.668,00 |
| 21.05.2026 | 217,75 | 219,44 | 214,57 | 217,41 | -1,65% | 3.267.041,00 |
| 20.05.2026 | 213,98 | 221,54 | 208,00 | 221,05 | 1,23% | 6.111.577,00 |
| 19.05.2026 | 216,01 | 220,05 | 213,50 | 218,37 | 0,16% | 3.343.884,00 |
| 18.05.2026 | 218,42 | 222,65 | 217,33 | 218,02 | -0,18% | 3.714.145,00 |
| 15.05.2026 | 222,30 | 222,52 | 218,22 | 218,42 | -2,32% | 3.019.336,00 |
| 14.05.2026 | 222,78 | 224,22 | 221,23 | 223,61 | 1,43% | 2.142.592,00 |
| 13.05.2026 | 223,00 | 223,18 | 218,09 | 220,45 | -1,81% | 3.080.212,00 |
| 12.05.2026 | 228,96 | 229,10 | 224,13 | 224,52 | -0,68% | 3.269.874,00 |
| 11.05.2026 | 228,00 | 229,00 | 224,50 | 226,06 | -1,37% | 1.948.558,00 |
| 08.05.2026 | 231,84 | 232,96 | 228,15 | 229,20 | -0,73% | 1.746.408,00 |
| 07.05.2026 | 233,22 | 235,60 | 230,51 | 230,88 | -1,07% | 2.175.198,00 |
| 06.05.2026 | 230,51 | 234,03 | 228,94 | 233,37 | 3,61% | 3.095.517,00 |