318,620$
-1,52%
Echtzeit-Aktienkurs Lithia Motors Inc.
Bid:
Ask:
Aktienkurse zur Lithia Motors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 322,06 | 324,93 | 318,62 | 318,62 | -1,52% | 10.633,00 |
| 01.10.2025 | 316,84 | 324,02 | 315,00 | 323,54 | 2,39% | 232.981,00 |
| 30.09.2025 | 320,39 | 322,92 | 314,09 | 316,00 | -1,71% | 312.548,00 |
| 29.09.2025 | 324,77 | 324,77 | 314,37 | 321,49 | 0,80% | 342.578,00 |
| 26.09.2025 | 317,68 | 322,78 | 317,08 | 318,93 | 0,74% | 274.292,00 |
| 25.09.2025 | 323,50 | 323,78 | 310,98 | 316,58 | -5,62% | 489.105,00 |
| 24.09.2025 | 336,25 | 339,62 | 333,25 | 335,42 | 0,36% | 200.547,00 |
| 23.09.2025 | 332,37 | 341,65 | 332,37 | 334,21 | 0,38% | 267.036,00 |
| 22.09.2025 | 330,47 | 335,52 | 328,86 | 332,95 | 0,16% | 239.965,00 |
| 19.09.2025 | 337,59 | 339,94 | 330,39 | 332,43 | -1,45% | 365.100,00 |
| 18.09.2025 | 336,50 | 341,75 | 333,86 | 337,33 | 1,27% | 199.228,00 |
| 17.09.2025 | 334,56 | 342,31 | 330,91 | 333,09 | 0,30% | 258.824,00 |
| 16.09.2025 | 332,47 | 333,87 | 327,30 | 332,09 | 0,54% | 188.360,00 |
| 15.09.2025 | 336,13 | 336,37 | 330,15 | 330,30 | -1,13% | 166.189,00 |
| 12.09.2025 | 343,74 | 343,74 | 333,21 | 334,06 | -2,89% | 234.700,00 |
| 11.09.2025 | 337,39 | 345,24 | 337,39 | 343,99 | 2,05% | 413.646,00 |
| 10.09.2025 | 340,91 | 345,50 | 335,56 | 337,07 | -2,26% | 266.979,00 |
| 09.09.2025 | 339,13 | 345,55 | 337,64 | 344,86 | 1,56% | 279.891,00 |
| 08.09.2025 | 340,67 | 343,61 | 336,74 | 339,57 | -0,44% | 355.902,00 |
| 05.09.2025 | 342,08 | 347,88 | 339,23 | 341,07 | 0,29% | 187.046,00 |
| 04.09.2025 | 334,22 | 340,34 | 330,90 | 340,09 | 2,51% | 174.837,00 |
| 03.09.2025 | 333,51 | 335,55 | 330,00 | 331,76 | -0,27% | 230.069,00 |
| 02.09.2025 | 331,18 | 336,12 | 330,58 | 332,67 | -1,19% | 319.576,00 |
| 29.08.2025 | 340,96 | 343,33 | 335,54 | 336,68 | -0,54% | 353.439,00 |
| 28.08.2025 | 339,85 | 341,37 | 336,84 | 338,51 | -0,43% | 318.262,00 |
| 27.08.2025 | 332,55 | 341,00 | 330,66 | 339,98 | 2,71% | 476.209,00 |
| 26.08.2025 | 329,44 | 334,49 | 327,40 | 331,00 | 2,32% | 344.679,00 |
| 25.08.2025 | 324,83 | 328,25 | 322,52 | 323,49 | -0,99% | 221.917,00 |
| 22.08.2025 | 311,89 | 328,53 | 310,81 | 326,73 | 6,04% | 318.768,00 |
| 21.08.2025 | 303,58 | 310,76 | 302,50 | 308,13 | 0,47% | 349.553,00 |
| 20.08.2025 | 304,29 | 310,50 | 303,46 | 306,70 | -0,40% | 270.074,00 |
| 19.08.2025 | 306,39 | 309,14 | 304,21 | 307,93 | 1,10% | 273.072,00 |
| 18.08.2025 | 301,10 | 306,04 | 300,00 | 304,57 | 1,23% | 244.565,00 |
| 15.08.2025 | 310,97 | 310,97 | 300,18 | 300,88 | -2,34% | 321.205,00 |
| 14.08.2025 | 308,68 | 310,76 | 306,20 | 308,10 | -2,22% | 307.837,00 |
| 13.08.2025 | 303,00 | 315,16 | 301,36 | 315,08 | 4,74% | 349.673,00 |
| 12.08.2025 | 294,26 | 301,82 | 293,26 | 300,81 | 2,79% | 306.778,00 |
| 11.08.2025 | 291,98 | 295,59 | 291,17 | 292,64 | 0,23% | 219.625,00 |
| 08.08.2025 | 293,80 | 295,29 | 291,40 | 291,97 | -0,29% | 253.263,00 |
| 07.08.2025 | 300,82 | 300,82 | 291,00 | 292,82 | -1,38% | 245.669,00 |
| 06.08.2025 | 297,60 | 300,59 | 296,02 | 296,92 | -0,29% | 212.836,00 |
| 05.08.2025 | 289,33 | 299,50 | 288,06 | 297,79 | 4,68% | 451.643,00 |
| 04.08.2025 | 290,08 | 290,08 | 283,54 | 284,47 | -1,09% | 397.989,00 |
| 01.08.2025 | 286,28 | 292,57 | 284,83 | 287,60 | -0,14% | 523.248,00 |
| 31.07.2025 | 285,29 | 296,49 | 285,00 | 288,00 | 0,68% | 399.235,00 |
| 30.07.2025 | 292,92 | 295,28 | 286,03 | 286,05 | -1,28% | 652.972,00 |
| 29.07.2025 | 302,00 | 306,83 | 287,00 | 289,77 | -5,63% | 873.872,00 |
| 28.07.2025 | 313,50 | 313,65 | 306,15 | 307,07 | -1,88% | 385.561,00 |
| 25.07.2025 | 313,18 | 314,26 | 307,15 | 312,94 | 1,02% | 175.591,00 |
| 24.07.2025 | 315,69 | 315,80 | 309,02 | 309,78 | -3,01% | 350.995,00 |
| 23.07.2025 | 314,16 | 322,13 | 314,08 | 319,38 | 1,56% | 198.393,00 |
| 22.07.2025 | 311,70 | 315,68 | 309,84 | 314,46 | 1,39% | 353.611,00 |
| 21.07.2025 | 309,00 | 314,59 | 306,74 | 310,14 | 0,78% | 433.833,00 |
| 18.07.2025 | 311,11 | 312,92 | 303,00 | 307,75 | 0,03% | 358.742,00 |
| 17.07.2025 | 329,16 | 331,13 | 305,00 | 307,66 | -7,12% | 619.879,00 |
| 16.07.2025 | 335,47 | 336,73 | 328,18 | 331,23 | -0,60% | 405.453,00 |
| 15.07.2025 | 353,60 | 359,00 | 332,01 | 333,24 | -5,36% | 362.984,00 |
| 14.07.2025 | 349,08 | 352,99 | 349,08 | 352,10 | 0,45% | 129.988,00 |
| 11.07.2025 | 355,10 | 355,10 | 349,37 | 350,51 | -1,71% | 157.979,00 |
| 10.07.2025 | 350,00 | 358,80 | 350,00 | 356,60 | 1,86% | 154.425,00 |
| 09.07.2025 | 348,45 | 351,92 | 346,20 | 350,09 | 1,30% | 184.665,00 |
| 08.07.2025 | 347,77 | 350,57 | 345,07 | 345,60 | -0,18% | 213.696,00 |
| 07.07.2025 | 346,20 | 353,00 | 344,52 | 346,22 | -1,89% | 190.321,00 |
| 03.07.2025 | 351,79 | 356,61 | 350,89 | 352,90 | 0,29% | 81.265,00 |
| 02.07.2025 | 343,62 | 353,08 | 342,33 | 351,89 | 2,38% | 264.536,00 |
| 01.07.2025 | 338,44 | 348,14 | 331,19 | 343,70 | 1,74% | 241.446,00 |
| 30.06.2025 | 334,62 | 338,10 | 329,32 | 337,82 | 0,65% | 245.442,00 |
| 27.06.2025 | 331,85 | 336,54 | 328,52 | 335,64 | 1,78% | 330.478,00 |
| 26.06.2025 | 332,05 | 334,43 | 324,58 | 329,77 | -0,48% | 167.438,00 |
| 25.06.2025 | 339,05 | 339,15 | 331,37 | 331,37 | -2,35% | 168.528,00 |
| 24.06.2025 | 336,70 | 343,15 | 335,76 | 339,35 | 1,08% | 198.641,00 |
| 23.06.2025 | 331,48 | 337,27 | 325,97 | 335,73 | 1,07% | 173.307,00 |
| 20.06.2025 | 332,01 | 332,76 | 328,14 | 332,19 | 1,60% | 335.894,00 |
| 18.06.2025 | 326,42 | 329,83 | 324,51 | 326,96 | -0,06% | 208.442,00 |
| 17.06.2025 | 328,15 | 331,72 | 325,00 | 327,15 | -1,40% | 164.015,00 |
| 16.06.2025 | 328,72 | 332,81 | 326,12 | 331,80 | 2,44% | 140.888,00 |
| 13.06.2025 | 323,80 | 328,60 | 321,26 | 323,91 | -1,56% | 187.732,00 |
| 12.06.2025 | 333,83 | 335,86 | 327,74 | 329,04 | -2,33% | 213.270,00 |
| 11.06.2025 | 335,11 | 339,56 | 334,10 | 336,90 | 0,04% | 275.293,00 |
| 10.06.2025 | 326,00 | 338,45 | 322,78 | 336,75 | 4,08% | 287.658,00 |
| 09.06.2025 | 321,67 | 325,82 | 321,67 | 323,56 | 0,75% | 298.080,00 |
| 06.06.2025 | 322,08 | 322,08 | 317,78 | 321,15 | 1,19% | 194.805,00 |
| 05.06.2025 | 316,00 | 319,63 | 313,27 | 317,36 | 0,32% | 243.760,00 |
| 04.06.2025 | 318,83 | 318,83 | 312,97 | 316,36 | -1,16% | 212.278,00 |
| 03.06.2025 | 311,70 | 320,17 | 311,70 | 320,08 | 2,02% | 204.065,00 |
| 02.06.2025 | 318,20 | 318,20 | 306,39 | 313,75 | -1,00% | 233.510,00 |
| 30.05.2025 | 312,73 | 318,35 | 311,91 | 316,91 | 0,85% | 347.935,00 |
| 29.05.2025 | 317,22 | 317,22 | 310,85 | 314,25 | 0,12% | 249.637,00 |
| 28.05.2025 | 316,55 | 318,59 | 313,65 | 313,87 | -0,64% | 254.329,00 |
| 27.05.2025 | 311,59 | 316,86 | 311,00 | 315,88 | 1,42% | 211.464,00 |
| 23.05.2025 | 303,08 | 311,92 | 301,54 | 311,45 | 1,26% | 239.428,00 |
| 22.05.2025 | 305,26 | 310,22 | 304,07 | 307,58 | 0,63% | 344.508,00 |
| 21.05.2025 | 315,39 | 315,83 | 305,25 | 305,66 | -4,17% | 361.578,00 |
| 20.05.2025 | 320,48 | 323,80 | 317,24 | 318,95 | -0,97% | 272.217,00 |
| 19.05.2025 | 319,99 | 323,78 | 319,08 | 322,09 | -0,46% | 328.245,00 |
| 16.05.2025 | 320,18 | 324,47 | 317,84 | 323,58 | 0,99% | 167.340,00 |
| 15.05.2025 | 320,70 | 323,49 | 319,00 | 320,42 | -0,83% | 259.799,00 |
| 14.05.2025 | 320,25 | 326,96 | 317,60 | 323,11 | -0,76% | 232.470,00 |
| 13.05.2025 | 323,01 | 329,24 | 322,00 | 325,57 | 1,17% | 221.466,00 |
| 12.05.2025 | 324,97 | 329,26 | 318,01 | 321,79 | 5,28% | 285.479,00 |