285,530$
-4,38%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 297,14 | 301,41 | 282,56 | 285,59 | -4,36% | 400.326,00 |
| 12.03.2025 | 296,76 | 301,57 | 294,17 | 298,60 | 2,31% | 425.258,00 |
| 11.03.2025 | 295,72 | 295,72 | 284,29 | 291,85 | -0,61% | 499.429,00 |
| 10.03.2025 | 300,99 | 302,50 | 289,76 | 293,63 | -3,72% | 362.761,00 |
| 07.03.2025 | 310,79 | 314,35 | 297,59 | 304,96 | -2,32% | 283.127,00 |
| 06.03.2025 | 313,83 | 319,80 | 312,08 | 312,20 | -1,50% | 299.117,00 |
| 05.03.2025 | 316,33 | 318,39 | 310,11 | 316,94 | -0,36% | 735.505,00 |
| 04.03.2025 | 321,96 | 324,54 | 310,55 | 318,10 | -2,21% | 533.489,00 |
| 03.03.2025 | 345,51 | 347,57 | 323,70 | 325,30 | -5,56% | 394.069,00 |
| 28.02.2025 | 343,84 | 346,77 | 340,42 | 344,44 | -0,02% | 379.913,00 |
| 27.02.2025 | 342,94 | 346,99 | 342,52 | 344,51 | -0,21% | 245.605,00 |
| 26.02.2025 | 348,69 | 349,49 | 343,66 | 345,25 | -0,27% | 181.633,00 |
| 25.02.2025 | 353,36 | 354,45 | 345,33 | 346,17 | -0,53% | 248.288,00 |
| 24.02.2025 | 355,97 | 355,97 | 345,75 | 348,01 | -0,61% | 200.398,00 |
| 21.02.2025 | 363,78 | 363,78 | 349,39 | 350,14 | -2,93% | 301.930,00 |
| 20.02.2025 | 362,99 | 365,48 | 358,34 | 360,70 | -0,97% | 225.809,00 |
| 19.02.2025 | 373,87 | 373,87 | 363,96 | 364,24 | -2,81% | 305.779,00 |
| 18.02.2025 | 377,72 | 378,96 | 373,00 | 374,76 | -1,28% | 288.368,00 |
| 14.02.2025 | 388,36 | 388,36 | 378,97 | 379,62 | -1,32% | 326.268,00 |
| 13.02.2025 | 386,94 | 389,61 | 381,25 | 384,69 | -0,26% | 481.812,00 |
| 12.02.2025 | 399,15 | 405,14 | 382,16 | 385,71 | 4,62% | 733.841,00 |
| 11.02.2025 | 368,54 | 372,27 | 365,12 | 368,69 | -0,21% | 574.793,00 |
| 10.02.2025 | 377,17 | 377,17 | 368,46 | 369,47 | -1,37% | 233.563,00 |
| 07.02.2025 | 381,06 | 381,06 | 373,57 | 374,61 | -1,91% | 257.388,00 |
| 06.02.2025 | 385,43 | 386,90 | 379,93 | 381,89 | -0,35% | 177.034,00 |
| 05.02.2025 | 371,68 | 384,71 | 371,68 | 383,22 | 3,47% | 279.940,00 |
| 04.02.2025 | 365,48 | 371,99 | 365,13 | 370,36 | 1,07% | 282.358,00 |
| 03.02.2025 | 364,47 | 371,70 | 362,09 | 366,45 | -2,57% | 306.656,00 |
| 31.01.2025 | 379,80 | 383,63 | 375,47 | 376,10 | -1,40% | 247.402,00 |
| 30.01.2025 | 380,87 | 384,50 | 376,50 | 381,45 | 2,60% | 292.008,00 |
| 29.01.2025 | 367,64 | 374,60 | 363,41 | 371,80 | 1,07% | 353.078,00 |
| 28.01.2025 | 354,12 | 368,56 | 354,12 | 367,88 | 3,40% | 384.236,00 |
| 27.01.2025 | 345,45 | 359,48 | 343,84 | 355,79 | 2,92% | 774.669,00 |
| 24.01.2025 | 348,67 | 349,50 | 340,39 | 345,69 | -0,45% | 706.373,00 |
| 23.01.2025 | 343,57 | 347,25 | 342,14 | 347,25 | 0,51% | 1.530.121,00 |
| 22.01.2025 | 351,29 | 352,07 | 344,50 | 345,48 | -2,37% | 410.313,00 |
| 21.01.2025 | 354,66 | 354,66 | 343,22 | 353,85 | 0,43% | 843.858,00 |
| 17.01.2025 | 358,14 | 358,14 | 350,94 | 352,35 | -1,60% | 301.973,00 |
| 16.01.2025 | 363,50 | 363,50 | 353,96 | 358,09 | -1,31% | 506.894,00 |
| 15.01.2025 | 365,77 | 367,42 | 361,72 | 362,83 | 2,07% | 184.758,00 |
| 14.01.2025 | 352,33 | 356,93 | 351,82 | 355,46 | 1,63% | 197.264,00 |
| 13.01.2025 | 336,42 | 350,15 | 335,95 | 349,76 | 2,33% | 281.969,00 |
| 10.01.2025 | 342,14 | 345,86 | 339,00 | 341,80 | -2,08% | 250.591,00 |
| 08.01.2025 | 342,57 | 349,55 | 339,73 | 349,05 | 1,22% | 304.605,00 |
| 07.01.2025 | 346,47 | 350,14 | 339,00 | 344,83 | -0,05% | 435.409,00 |
| 06.01.2025 | 352,46 | 353,71 | 342,00 | 344,99 | -0,85% | 308.839,00 |
| 03.01.2025 | 346,71 | 349,67 | 344,46 | 347,95 | -0,22% | 204.746,00 |
| 02.01.2025 | 355,00 | 360,66 | 348,51 | 348,73 | -2,43% | 186.967,00 |
| 31.12.2024 | 358,43 | 360,54 | 355,00 | 357,43 | 0,10% | 179.386,00 |
| 30.12.2024 | 359,38 | 359,39 | 354,02 | 357,07 | -1,08% | 173.099,00 |
| 27.12.2024 | 364,50 | 364,94 | 358,22 | 360,98 | -1,44% | 109.748,00 |
| 26.12.2024 | 360,86 | 368,08 | 360,86 | 366,26 | 0,61% | 87.716,00 |
| 24.12.2024 | 361,78 | 364,67 | 359,58 | 364,05 | 1,07% | 42.424,00 |
| 23.12.2024 | 359,85 | 360,65 | 354,27 | 360,21 | 0,06% | 194.999,00 |
| 20.12.2024 | 357,28 | 366,22 | 354,78 | 359,98 | -0,09% | 564.007,00 |
| 19.12.2024 | 364,13 | 373,22 | 355,00 | 360,29 | 0,92% | 363.054,00 |
| 18.12.2024 | 375,48 | 375,53 | 357,00 | 357,00 | -3,71% | 582.550,00 |
| 17.12.2024 | 379,46 | 379,85 | 370,43 | 370,77 | -2,68% | 396.480,00 |
| 16.12.2024 | 380,14 | 382,82 | 377,20 | 380,97 | 0,11% | 197.882,00 |
| 13.12.2024 | 382,24 | 382,83 | 375,48 | 380,57 | 0,07% | 268.770,00 |
| 12.12.2024 | 382,20 | 385,93 | 379,67 | 380,30 | -0,08% | 175.003,00 |
| 11.12.2024 | 379,71 | 385,48 | 378,93 | 380,62 | 1,09% | 246.658,00 |
| 10.12.2024 | 376,77 | 380,69 | 374,00 | 376,52 | -0,09% | 196.980,00 |
| 09.12.2024 | 379,85 | 383,27 | 376,56 | 376,87 | -0,29% | 190.171,00 |
| 06.12.2024 | 381,09 | 384,08 | 375,32 | 377,98 | 0,29% | 153.327,00 |
| 05.12.2024 | 383,14 | 384,48 | 376,87 | 376,89 | -1,45% | 147.319,00 |
| 04.12.2024 | 384,80 | 388,36 | 379,00 | 382,45 | -0,49% | 262.702,00 |
| 03.12.2024 | 386,64 | 388,20 | 383,36 | 384,33 | -0,77% | 398.174,00 |
| 02.12.2024 | 384,09 | 390,89 | 384,09 | 387,30 | 0,10% | 407.132,00 |
| 29.11.2024 | 390,31 | 391,37 | 386,50 | 386,90 | 0,19% | 84.703,00 |
| 27.11.2024 | 392,72 | 397,58 | 386,12 | 386,16 | -1,24% | 150.680,00 |
| 26.11.2024 | 389,74 | 392,91 | 382,95 | 390,99 | -0,83% | 219.251,00 |
| 25.11.2024 | 395,79 | 405,67 | 393,19 | 394,27 | 0,87% | 862.773,00 |
| 22.11.2024 | 385,66 | 391,14 | 383,62 | 390,86 | 2,16% | 234.937,00 |
| 21.11.2024 | 373,68 | 384,30 | 373,68 | 382,60 | 3,09% | 30.651,00 |
| 20.11.2024 | 371,80 | 373,83 | 366,94 | 371,15 | 0,13% | 201.368,00 |
| 19.11.2024 | 368,69 | 373,80 | 365,95 | 370,65 | -0,74% | 223.044,00 |
| 18.11.2024 | 370,73 | 379,39 | 369,56 | 373,41 | 0,63% | 323.617,00 |
| 15.11.2024 | 374,21 | 374,23 | 363,56 | 371,06 | -0,42% | 205.644,00 |
| 14.11.2024 | 374,04 | 382,49 | 370,28 | 372,61 | -0,93% | 288.450,00 |
| 13.11.2024 | 375,32 | 376,30 | 369,67 | 376,11 | 1,49% | 462.899,00 |
| 12.11.2024 | 379,17 | 381,28 | 370,00 | 370,57 | -3,24% | 314.890,00 |
| 11.11.2024 | 375,00 | 388,36 | 375,00 | 382,99 | 3,13% | 446.039,00 |
| 08.11.2024 | 366,07 | 372,49 | 365,20 | 371,36 | 0,63% | 192.110,00 |
| 07.11.2024 | 368,08 | 375,15 | 364,14 | 369,02 | -0,13% | 253.985,00 |
| 06.11.2024 | 375,08 | 375,08 | 362,54 | 369,51 | 5,37% | 560.771,00 |
| 05.11.2024 | 342,37 | 351,02 | 341,78 | 350,67 | 1,92% | 351.903,00 |
| 04.11.2024 | 337,80 | 346,74 | 337,66 | 344,08 | 1,86% | 242.874,00 |
| 01.11.2024 | 334,75 | 340,51 | 332,38 | 337,81 | 1,64% | 271.425,00 |
| 31.10.2024 | 339,00 | 342,65 | 332,07 | 332,37 | -2,22% | 221.146,00 |
| 30.10.2024 | 340,74 | 347,60 | 337,41 | 339,91 | -0,35% | 289.287,00 |
| 29.10.2024 | 335,10 | 341,25 | 334,23 | 341,12 | 0,55% | 237.070,00 |
| 28.10.2024 | 336,03 | 340,08 | 332,84 | 339,25 | 1,85% | 245.792,00 |
| 25.10.2024 | 334,83 | 338,72 | 330,45 | 333,10 | -0,66% | 325.155,00 |
| 24.10.2024 | 336,50 | 340,02 | 329,46 | 335,32 | 0,00% | 450.299,00 |
| 23.10.2024 | 299,88 | 341,84 | 299,88 | 335,31 | 10,10% | 964.878,00 |
| 22.10.2024 | 306,78 | 307,12 | 301,99 | 304,54 | -0,64% | 246.958,00 |
| 21.10.2024 | 312,77 | 314,23 | 304,90 | 306,51 | -2,35% | 271.895,00 |
| 18.10.2024 | 314,63 | 316,39 | 308,90 | 313,88 | -0,47% | 144.369,00 |
| 17.10.2024 | 313,52 | 316,04 | 311,28 | 315,37 | 0,81% | 196.640,00 |