260,280$
-2,55%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 261,99 | 267,13 | 256,98 | 259,65 | -2,79% | 9,00 |
| 05.03.2026 | 271,82 | 275,59 | 265,44 | 267,10 | -2,27% | 238.982,00 |
| 04.03.2026 | 274,36 | 275,91 | 269,22 | 273,31 | 0,50% | 152.441,00 |
| 03.03.2026 | 266,27 | 273,07 | 263,00 | 271,96 | -0,51% | 326.370,00 |
| 02.03.2026 | 273,98 | 277,63 | 270,00 | 273,35 | -2,23% | 379.153,00 |
| 27.02.2026 | 275,14 | 281,59 | 274,00 | 279,58 | -0,67% | 336.270,00 |
| 26.02.2026 | 281,53 | 285,93 | 279,89 | 281,46 | 0,69% | 199.878,00 |
| 25.02.2026 | 282,98 | 284,71 | 277,08 | 279,52 | -1,40% | 329.639,00 |
| 24.02.2026 | 285,39 | 290,67 | 282,08 | 283,50 | -0,52% | 434.473,00 |
| 23.02.2026 | 296,16 | 297,90 | 282,51 | 284,97 | -2,96% | 396.567,00 |
| 20.02.2026 | 294,40 | 303,12 | 292,58 | 293,65 | -1,23% | 345.384,00 |
| 19.02.2026 | 301,03 | 303,35 | 293,62 | 297,30 | -2,57% | 419.430,00 |
| 18.02.2026 | 300,53 | 307,82 | 297,61 | 305,14 | 1,36% | 286.326,00 |
| 17.02.2026 | 297,80 | 302,65 | 292,41 | 301,04 | -0,09% | 392.453,00 |
| 13.02.2026 | 307,03 | 308,50 | 298,83 | 301,32 | -1,05% | 349.117,00 |
| 12.02.2026 | 320,80 | 321,61 | 297,89 | 304,51 | -4,96% | 556.031,00 |
| 11.02.2026 | 317,00 | 334,86 | 315,01 | 320,41 | -1,88% | 753.552,00 |
| 10.02.2026 | 331,38 | 337,40 | 322,00 | 326,55 | -1,36% | 732.133,00 |
| 09.02.2026 | 340,00 | 344,17 | 330,48 | 331,05 | -3,83% | 281.936,00 |
| 06.02.2026 | 333,13 | 347,34 | 330,70 | 344,24 | 3,63% | 257.561,00 |
| 05.02.2026 | 337,30 | 342,66 | 330,58 | 332,18 | -2,25% | 240.921,00 |
| 04.02.2026 | 332,94 | 341,47 | 331,48 | 339,84 | 3,16% | 234.479,00 |
| 03.02.2026 | 328,25 | 339,17 | 327,57 | 329,42 | 0,54% | 200.519,00 |
| 02.02.2026 | 321,28 | 327,82 | 321,07 | 327,66 | 1,30% | 270.580,00 |
| 30.01.2026 | 325,14 | 331,00 | 320,78 | 323,44 | -1,11% | 415.531,00 |
| 29.01.2026 | 324,60 | 327,49 | 319,87 | 327,07 | -0,70% | 295.786,00 |
| 28.01.2026 | 328,21 | 331,11 | 324,48 | 329,37 | 0,67% | 270.364,00 |
| 27.01.2026 | 324,19 | 328,88 | 321,83 | 327,17 | 1,42% | 187.530,00 |
| 26.01.2026 | 322,44 | 325,63 | 320,00 | 322,60 | 0,03% | 172.556,00 |
| 23.01.2026 | 331,55 | 334,29 | 319,89 | 322,50 | -3,71% | 213.725,00 |
| 22.01.2026 | 341,00 | 344,42 | 332,30 | 334,94 | -0,66% | 211.443,00 |
| 21.01.2026 | 329,38 | 339,76 | 329,38 | 337,17 | 3,28% | 208.205,00 |
| 20.01.2026 | 328,69 | 329,48 | 322,87 | 326,47 | -1,68% | 207.450,00 |
| 16.01.2026 | 332,50 | 337,69 | 330,00 | 332,05 | -0,10% | 169.174,00 |
| 15.01.2026 | 332,55 | 334,33 | 326,98 | 332,38 | -0,19% | 166.575,00 |
| 14.01.2026 | 338,50 | 341,11 | 329,31 | 333,00 | -1,86% | 185.613,00 |
| 13.01.2026 | 331,28 | 339,66 | 328,36 | 339,30 | 2,45% | 220.029,00 |
| 12.01.2026 | 333,91 | 338,03 | 329,52 | 331,17 | -1,56% | 224.195,00 |
| 09.01.2026 | 332,56 | 338,01 | 328,14 | 336,41 | 1,14% | 253.830,00 |
| 08.01.2026 | 325,00 | 335,72 | 325,00 | 332,61 | 1,64% | 222.876,00 |
| 07.01.2026 | 327,26 | 329,47 | 322,48 | 327,23 | 0,10% | 228.297,00 |
| 06.01.2026 | 325,10 | 329,08 | 324,19 | 326,91 | -0,54% | 273.288,00 |
| 05.01.2026 | 330,52 | 332,92 | 322,70 | 328,69 | -1,08% | 349.490,00 |