261,190$
1,31%
Echtzeit-Aktienkurs Lithia Motors
Bid:
Ask:
Aktienkurse zur Lithia Motors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 258,00 | 262,70 | 255,49 | 260,98 | 1,23% | 211.174,00 |
| 25.07.2024 | 249,06 | 260,69 | 247,01 | 257,80 | 3,37% | 306.942,00 |
| 24.07.2024 | 250,70 | 256,60 | 248,84 | 249,40 | -1,22% | 221.439,00 |
| 23.07.2024 | 253,81 | 253,82 | 249,22 | 252,49 | -1,23% | 245.461,00 |
| 22.07.2024 | 253,96 | 255,90 | 250,69 | 255,63 | 0,80% | 243.109,00 |
| 19.07.2024 | 260,33 | 261,44 | 252,98 | 253,61 | -3,06% | 276.155,00 |
| 18.07.2024 | 268,37 | 273,31 | 261,23 | 261,62 | -2,88% | 309.132,00 |
| 17.07.2024 | 271,10 | 274,69 | 269,39 | 269,39 | -2,35% | 270.255,00 |
| 16.07.2024 | 268,08 | 276,77 | 267,27 | 275,87 | 3,94% | 298.714,00 |
| 15.07.2024 | 266,24 | 270,27 | 263,06 | 265,41 | -0,57% | 258.388,00 |
| 12.07.2024 | 260,31 | 268,89 | 258,71 | 266,94 | 3,05% | 373.406,00 |
| 11.07.2024 | 253,12 | 259,66 | 251,00 | 259,03 | 5,72% | 302.653,00 |
| 10.07.2024 | 244,60 | 247,29 | 243,31 | 245,02 | 0,81% | 187.964,00 |
| 09.07.2024 | 247,48 | 247,48 | 243,04 | 243,05 | -2,30% | 210.783,00 |
| 08.07.2024 | 247,83 | 250,39 | 245,18 | 248,77 | 1,42% | 186.306,00 |
| 05.07.2024 | 250,17 | 251,14 | 244,47 | 245,28 | -2,55% | 392.633,00 |
| 03.07.2024 | 252,52 | 255,49 | 250,25 | 251,70 | 0,16% | 141.361,00 |
| 02.07.2024 | 252,01 | 252,72 | 249,90 | 251,31 | -0,34% | 202.705,00 |
| 01.07.2024 | 252,14 | 255,05 | 248,53 | 252,18 | -0,11% | 272.192,00 |
| 28.06.2024 | 252,25 | 256,18 | 250,93 | 252,45 | 0,47% | 256.049,00 |
| 27.06.2024 | 249,39 | 251,91 | 245,64 | 251,26 | 0,92% | 241.986,00 |
| 26.06.2024 | 246,33 | 250,40 | 246,33 | 248,96 | 0,89% | 191.130,00 |
| 25.06.2024 | 250,05 | 250,05 | 244,70 | 246,76 | -1,79% | 232.822,00 |
| 24.06.2024 | 248,95 | 253,10 | 247,41 | 251,25 | 1,03% | 244.719,00 |
| 21.06.2024 | 249,87 | 251,73 | 246,30 | 248,70 | 0,14% | 418.878,00 |
| 20.06.2024 | 251,05 | 251,52 | 245,34 | 248,34 | -1,59% | 270.900,00 |
| 18.06.2024 | 255,92 | 256,82 | 251,83 | 252,36 | -1,86% | 236.199,00 |
| 17.06.2024 | 251,11 | 257,57 | 249,00 | 257,14 | 2,14% | 200.041,00 |
| 14.06.2024 | 253,26 | 254,40 | 249,34 | 251,75 | -1,97% | 283.452,00 |
| 13.06.2024 | 262,64 | 262,64 | 255,51 | 256,81 | -2,57% | 223.421,00 |
| 12.06.2024 | 262,85 | 269,24 | 261,34 | 263,58 | 3,30% | 354.798,00 |
| 11.06.2024 | 258,62 | 259,94 | 253,15 | 255,16 | -1,81% | 289.215,00 |
| 10.06.2024 | 257,96 | 260,70 | 255,00 | 259,86 | 0,68% | 284.557,00 |
| 07.06.2024 | 257,51 | 263,43 | 255,25 | 258,10 | -0,72% | 286.773,00 |
| 06.06.2024 | 261,45 | 266,37 | 257,51 | 259,96 | -1,76% | 354.369,00 |
| 05.06.2024 | 265,33 | 268,24 | 260,99 | 264,61 | -0,34% | 308.371,00 |
| 04.06.2024 | 271,57 | 277,19 | 262,34 | 265,52 | -1,49% | 400.841,00 |
| 03.06.2024 | 256,57 | 270,80 | 251,09 | 269,53 | 6,47% | 554.213,00 |
| 31.05.2024 | 253,42 | 254,49 | 251,06 | 253,14 | 0,54% | 176.209,00 |
| 30.05.2024 | 247,54 | 252,19 | 246,64 | 251,79 | 2,22% | 242.339,00 |
| 29.05.2024 | 252,80 | 256,00 | 244,65 | 246,33 | -4,18% | 283.979,00 |
| 28.05.2024 | 256,57 | 259,32 | 254,77 | 257,08 | 0,29% | 221.327,00 |
| 24.05.2024 | 255,76 | 257,00 | 254,59 | 256,34 | 0,85% | 202.078,00 |
| 23.05.2024 | 261,98 | 261,98 | 254,12 | 254,17 | -2,01% | 229.260,00 |
| 22.05.2024 | 263,87 | 264,10 | 258,53 | 259,38 | -2,07% | 209.608,00 |
| 21.05.2024 | 265,60 | 265,60 | 263,32 | 264,85 | -0,73% | 141.637,00 |
| 20.05.2024 | 268,65 | 269,53 | 264,03 | 266,79 | -0,62% | 204.092,00 |
| 17.05.2024 | 266,56 | 269,78 | 265,90 | 268,46 | -0,18% | 185.566,00 |
| 16.05.2024 | 270,45 | 271,83 | 267,50 | 268,95 | -0,57% | 213.887,00 |
| 15.05.2024 | 277,68 | 277,68 | 267,44 | 270,48 | -1,63% | 355.814,00 |
| 14.05.2024 | 282,16 | 286,96 | 273,47 | 274,95 | 0,07% | 297.836,00 |
| 13.05.2024 | 266,34 | 278,61 | 266,34 | 274,77 | 3,98% | 243.854,00 |
| 10.05.2024 | 265,46 | 267,58 | 262,11 | 264,26 | 0,08% | 168.526,00 |
| 09.05.2024 | 260,09 | 264,59 | 258,88 | 264,06 | 1,56% | 164.169,00 |
| 08.05.2024 | 261,04 | 263,73 | 258,37 | 260,00 | -1,33% | 188.983,00 |
| 07.05.2024 | 261,83 | 267,44 | 260,49 | 263,50 | 0,45% | 271.817,00 |
| 06.05.2024 | 255,94 | 262,56 | 255,00 | 262,31 | 3,48% | 216.450,00 |
| 03.05.2024 | 255,84 | 259,20 | 252,59 | 253,48 | 0,91% | 192.245,00 |
| 02.05.2024 | 256,85 | 256,85 | 250,00 | 251,20 | -1,16% | 307.128,00 |
| 01.05.2024 | 254,34 | 260,63 | 251,59 | 254,16 | -0,09% | 266.133,00 |
| 30.04.2024 | 257,25 | 259,18 | 253,66 | 254,38 | -2,66% | 365.273,00 |
| 29.04.2024 | 264,53 | 267,16 | 260,50 | 261,33 | -0,53% | 255.862,00 |
| 26.04.2024 | 258,00 | 265,20 | 258,00 | 262,72 | 1,94% | 399.224,00 |
| 25.04.2024 | 244,10 | 259,92 | 243,00 | 257,73 | 3,78% | 783.441,00 |
| 24.04.2024 | 250,00 | 261,48 | 247,84 | 248,34 | -6,11% | 710.466,00 |
| 23.04.2024 | 262,51 | 267,25 | 262,51 | 264,49 | 1,39% | 330.093,00 |
| 22.04.2024 | 262,54 | 263,61 | 258,02 | 260,87 | -0,05% | 296.802,00 |
| 19.04.2024 | 260,00 | 264,48 | 258,35 | 261,00 | 0,25% | 226.079,00 |
| 18.04.2024 | 263,58 | 267,63 | 260,11 | 260,35 | -0,23% | 449.157,00 |
| 17.04.2024 | 262,75 | 263,10 | 258,14 | 260,94 | 0,24% | 346.681,00 |
| 16.04.2024 | 258,03 | 261,55 | 256,69 | 260,32 | 0,89% | 211.347,00 |
| 15.04.2024 | 266,99 | 267,87 | 258,00 | 258,03 | -2,45% | 181.338,00 |
| 12.04.2024 | 264,71 | 266,67 | 262,16 | 264,52 | -0,72% | 139.007,00 |
| 11.04.2024 | 268,65 | 268,67 | 260,63 | 266,43 | -1,41% | 409.761,00 |
| 10.04.2024 | 273,15 | 277,85 | 268,50 | 270,25 | -3,17% | 281.699,00 |
| 09.04.2024 | 279,13 | 282,05 | 278,68 | 279,11 | -0,01% | 225.391,00 |
| 08.04.2024 | 280,00 | 284,00 | 278,10 | 279,13 | 0,77% | 212.067,00 |
| 05.04.2024 | 275,53 | 277,49 | 274,50 | 277,00 | 0,24% | 193.958,00 |
| 04.04.2024 | 287,84 | 287,84 | 275,74 | 276,34 | -3,00% | 242.872,00 |
| 03.04.2024 | 281,35 | 286,56 | 280,84 | 284,88 | 0,10% | 205.774,00 |
| 02.04.2024 | 292,00 | 292,00 | 283,20 | 284,59 | -3,78% | 256.878,00 |
| 01.04.2024 | 299,42 | 304,13 | 294,92 | 295,77 | -1,69% | 215.149,00 |
| 28.03.2024 | 304,61 | 308,51 | 300,64 | 300,86 | -0,83% | 285.813,00 |
| 27.03.2024 | 301,48 | 307,44 | 300,73 | 303,39 | 1,51% | 232.667,00 |
| 26.03.2024 | 300,00 | 302,61 | 295,13 | 298,88 | 0,57% | 157.209,00 |
| 25.03.2024 | 298,98 | 302,94 | 296,72 | 297,18 | -0,52% | 161.794,00 |
| 22.03.2024 | 303,78 | 306,90 | 297,63 | 298,72 | -1,96% | 186.562,00 |
| 21.03.2024 | 296,51 | 307,05 | 296,50 | 304,70 | 3,47% | 210.937,00 |
| 20.03.2024 | 285,45 | 294,95 | 284,73 | 294,47 | 3,38% | 173.283,00 |
| 19.03.2024 | 282,71 | 285,22 | 281,96 | 284,85 | 0,42% | 183.882,00 |
| 18.03.2024 | 283,75 | 287,05 | 279,96 | 283,66 | 0,60% | 183.301,00 |
| 15.03.2024 | 281,52 | 287,06 | 281,39 | 281,96 | -0,20% | 340.787,00 |
| 14.03.2024 | 287,79 | 291,32 | 277,83 | 282,53 | -2,34% | 250.459,00 |
| 13.03.2024 | 286,06 | 292,45 | 286,06 | 289,31 | 1,15% | 269.956,00 |
| 12.03.2024 | 284,73 | 287,37 | 281,62 | 286,02 | 0,99% | 263.476,00 |
| 11.03.2024 | 287,47 | 290,46 | 281,89 | 283,22 | -1,82% | 306.140,00 |
| 08.03.2024 | 293,86 | 298,82 | 287,48 | 288,46 | -0,95% | 205.842,00 |
| 07.03.2024 | 295,85 | 298,83 | 290,24 | 291,23 | -1,04% | 198.328,00 |
| 06.03.2024 | 297,14 | 298,89 | 291,55 | 294,28 | -0,44% | 133.337,00 |
| 05.03.2024 | 295,28 | 299,85 | 294,15 | 295,57 | -0,53% | 130.218,00 |