386,700$
2,04%
Echtzeit-Aktienkurs Lithia Motors
Bid:
Ask:
Aktienkurse zur Lithia Motors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 382,38 | 386,99 | 376,99 | 386,81 | 2,07% | 222.772,00 |
| 03.09.2026 | 375,39 | 381,87 | 368,12 | 378,98 | 1,82% | 215.532,00 |
| 02.09.2026 | 370,33 | 377,05 | 366,02 | 372,22 | 0,71% | 145.147,00 |
| 01.09.2026 | 366,57 | 370,84 | 363,87 | 369,61 | 0,62% | 184.532,00 |
| 31.08.2026 | 369,78 | 373,00 | 365,84 | 367,32 | -0,82% | 207.694,00 |
| 28.08.2026 | 375,00 | 378,93 | 369,87 | 370,36 | -0,18% | 146.145,00 |
| 27.08.2026 | 365,60 | 372,28 | 364,10 | 371,04 | 0,24% | 133.108,00 |
| 26.08.2026 | 373,64 | 378,02 | 369,57 | 370,15 | -0,47% | 166.048,00 |
| 25.08.2026 | 367,94 | 374,31 | 361,78 | 371,89 | 0,91% | 201.447,00 |
| 24.08.2026 | 373,89 | 375,45 | 368,32 | 368,55 | -0,59% | 141.713,00 |
| 21.08.2026 | 372,81 | 376,34 | 370,01 | 370,73 | 0,02% | 137.609,00 |
| 20.08.2026 | 367,02 | 374,17 | 366,32 | 370,67 | -0,23% | 167.724,00 |
| 19.08.2026 | 362,37 | 374,79 | 362,37 | 371,51 | 4,20% | 272.924,00 |
| 18.08.2026 | 372,41 | 376,26 | 356,51 | 356,55 | -3,51% | 228.934,00 |
| 17.08.2026 | 376,75 | 380,38 | 368,63 | 369,52 | -2,13% | 192.489,00 |
| 14.08.2026 | 380,19 | 383,64 | 374,01 | 377,55 | -0,29% | 104.097,00 |
| 13.08.2026 | 380,64 | 382,20 | 375,41 | 378,66 | 0,03% | 204.529,00 |
| 12.08.2026 | 375,31 | 380,76 | 369,91 | 378,55 | 0,06% | 150.046,00 |
| 11.08.2026 | 378,11 | 383,82 | 377,07 | 378,33 | -0,40% | 191.611,00 |
| 10.08.2026 | 371,58 | 382,27 | 371,26 | 379,84 | 1,12% | 252.276,00 |
| 07.08.2026 | 375,30 | 379,44 | 371,05 | 375,63 | -0,04% | 167.960,00 |
| 06.08.2026 | 369,61 | 379,64 | 368,50 | 375,78 | 1,96% | 263.169,00 |
| 05.08.2026 | 375,07 | 381,46 | 367,46 | 368,57 | -0,65% | 270.749,00 |
| 04.08.2026 | 375,19 | 377,00 | 366,58 | 370,99 | -1,83% | 366.741,00 |
| 03.08.2026 | 392,34 | 395,67 | 377,62 | 377,91 | -1,95% | 438.251,00 |
| 31.07.2026 | 399,60 | 402,02 | 384,22 | 385,42 | -4,84% | 541.381,00 |
| 30.07.2026 | 420,59 | 420,59 | 390,89 | 405,03 | -5,25% | 789.788,00 |
| 29.07.2026 | 376,94 | 439,49 | 374,47 | 427,48 | 19,30% | 1.715.805,00 |
| 28.07.2026 | 341,37 | 361,23 | 341,37 | 358,31 | 3,71% | 422.131,00 |
| 27.07.2026 | 345,00 | 350,26 | 342,01 | 345,48 | 1,33% | 259.807,00 |
| 24.07.2026 | 334,94 | 343,83 | 329,10 | 340,95 | 2,07% | 175.324,00 |
| 23.07.2026 | 335,19 | 337,78 | 331,03 | 334,02 | -1,74% | 269.975,00 |
| 22.07.2026 | 333,97 | 345,00 | 333,53 | 339,95 | 2,77% | 326.680,00 |
| 21.07.2026 | 326,59 | 331,75 | 323,48 | 330,79 | 1,73% | 206.650,00 |
| 20.07.2026 | 335,28 | 335,28 | 324,80 | 325,18 | -3,01% | 198.576,00 |
| 17.07.2026 | 336,25 | 343,45 | 332,81 | 335,28 | -1,14% | 146.256,00 |
| 16.07.2026 | 334,68 | 346,64 | 331,83 | 339,16 | 2,35% | 333.589,00 |
| 15.07.2026 | 319,03 | 334,19 | 317,74 | 331,37 | 3,80% | 351.883,00 |
| 14.07.2026 | 319,28 | 321,21 | 314,09 | 319,25 | 0,41% | 276.206,00 |
| 13.07.2026 | 317,43 | 326,46 | 315,88 | 317,96 | 1,35% | 465.780,00 |
| 10.07.2026 | 315,00 | 322,42 | 312,35 | 313,74 | 0,56% | 158.382,00 |
| 09.07.2026 | 304,54 | 314,68 | 303,39 | 311,98 | 2,99% | 137.943,00 |
| 08.07.2026 | 307,40 | 309,69 | 300,93 | 302,91 | -2,82% | 187.505,00 |
| 07.07.2026 | 309,32 | 313,48 | 305,37 | 311,69 | 0,86% | 182.430,00 |
| 06.07.2026 | 306,59 | 310,27 | 298,24 | 309,02 | 0,91% | 263.608,00 |
| 02.07.2026 | 295,50 | 307,56 | 289,84 | 306,23 | 5,49% | 323.064,00 |
| 01.07.2026 | 288,57 | 295,54 | 286,21 | 290,30 | -0,07% | 190.210,00 |
| 30.06.2026 | 288,83 | 291,41 | 283,36 | 290,49 | -0,30% | 276.104,00 |
| 29.06.2026 | 288,97 | 293,73 | 285,57 | 291,36 | -0,25% | 444.954,00 |
| 26.06.2026 | 294,65 | 298,59 | 289,00 | 292,10 | -1,56% | 555.710,00 |
| 25.06.2026 | 308,05 | 310,00 | 293,45 | 296,73 | -2,81% | 291.649,00 |
| 24.06.2026 | 299,08 | 306,80 | 299,08 | 305,30 | 2,77% | 272.883,00 |
| 23.06.2026 | 293,02 | 298,80 | 291,56 | 297,08 | 0,65% | 224.750,00 |
| 22.06.2026 | 293,32 | 300,08 | 290,85 | 295,15 | 0,10% | 339.431,00 |
| 18.06.2026 | 295,34 | 299,26 | 292,79 | 294,85 | 0,62% | 691.557,00 |
| 17.06.2026 | 305,48 | 307,32 | 291,38 | 293,02 | -4,71% | 414.746,00 |
| 16.06.2026 | 308,63 | 313,00 | 306,87 | 307,50 | -0,33% | 200.564,00 |
| 15.06.2026 | 317,62 | 319,41 | 308,46 | 308,52 | -1,55% | 273.282,00 |
| 12.06.2026 | 315,00 | 317,19 | 309,57 | 313,38 | 0,23% | 302.518,00 |
| 11.06.2026 | 305,97 | 312,94 | 296,53 | 312,66 | 2,57% | 276.439,00 |
| 10.06.2026 | 301,96 | 309,35 | 301,95 | 304,83 | 0,32% | 343.914,00 |
| 09.06.2026 | 295,77 | 304,62 | 289,45 | 303,87 | 4,08% | 272.825,00 |
| 08.06.2026 | 288,07 | 295,44 | 285,36 | 291,95 | 1,08% | 218.455,00 |
| 05.06.2026 | 290,24 | 293,70 | 284,39 | 288,84 | -0,61% | 177.102,00 |
| 04.06.2026 | 292,77 | 294,80 | 287,27 | 290,60 | -0,02% | 212.241,00 |
| 03.06.2026 | 292,23 | 296,25 | 290,67 | 290,67 | -1,63% | 247.768,00 |
| 02.06.2026 | 294,10 | 298,00 | 291,04 | 295,50 | 0,67% | 249.967,00 |
| 01.06.2026 | 287,51 | 294,08 | 285,97 | 293,52 | 0,90% | 214.025,00 |
| 29.05.2026 | 295,00 | 296,00 | 288,56 | 290,89 | -1,60% | 237.940,00 |
| 28.05.2026 | 290,78 | 296,83 | 287,93 | 295,62 | 1,02% | 241.105,00 |
| 27.05.2026 | 293,20 | 297,51 | 290,03 | 292,63 | 3,38% | 285.526,00 |
| 26.05.2026 | 281,23 | 287,20 | 279,67 | 283,05 | 2,34% | 290.191,00 |
| 22.05.2026 | 274,08 | 280,34 | 274,08 | 276,58 | 0,75% | 185.200,00 |
| 21.05.2026 | 268,40 | 275,79 | 264,78 | 274,53 | 1,26% | 369.294,00 |
| 20.05.2026 | 257,47 | 271,30 | 254,58 | 271,11 | 5,45% | 371.207,00 |
| 19.05.2026 | 264,12 | 265,36 | 255,00 | 257,09 | -2,94% | 423.742,00 |
| 18.05.2026 | 261,78 | 269,15 | 261,10 | 264,89 | 1,13% | 413.195,00 |
| 15.05.2026 | 273,13 | 276,07 | 260,10 | 261,92 | -4,67% | 450.805,00 |
| 14.05.2026 | 275,85 | 281,92 | 274,31 | 274,76 | 0,56% | 209.857,00 |
| 13.05.2026 | 272,43 | 277,55 | 269,65 | 273,22 | -0,76% | 416.650,00 |
| 12.05.2026 | 286,68 | 287,38 | 275,27 | 275,30 | -3,97% | 416.792,00 |
| 11.05.2026 | 292,85 | 294,90 | 286,20 | 286,67 | -2,49% | 238.967,00 |
| 08.05.2026 | 292,29 | 294,08 | 289,24 | 293,99 | 0,99% | 163.850,00 |
| 07.05.2026 | 290,96 | 294,95 | 287,03 | 291,10 | 0,57% | 189.038,00 |
| 06.05.2026 | 290,64 | 296,99 | 289,11 | 289,46 | 1,03% | 220.353,00 |
| 05.05.2026 | 283,73 | 287,83 | 282,72 | 286,52 | 1,60% | 228.019,00 |
| 04.05.2026 | 289,40 | 289,71 | 281,13 | 282,02 | -3,05% | 364.354,00 |
| 01.05.2026 | 291,13 | 297,33 | 284,98 | 290,90 | 0,27% | 401.349,00 |
| 30.04.2026 | 291,72 | 295,66 | 286,60 | 290,12 | -0,30% | 390.688,00 |
| 29.04.2026 | 292,04 | 304,80 | 288,08 | 291,00 | 4,96% | 500.575,00 |
| 28.04.2026 | 276,92 | 279,81 | 269,00 | 277,24 | 0,14% | 402.223,00 |
| 27.04.2026 | 274,08 | 278,52 | 271,57 | 276,86 | 0,71% | 326.063,00 |
| 24.04.2026 | 276,38 | 277,67 | 272,39 | 274,92 | -0,53% | 162.248,00 |
| 23.04.2026 | 276,00 | 279,98 | 273,80 | 276,39 | -0,07% | 253.319,00 |
| 22.04.2026 | 281,87 | 283,40 | 274,10 | 276,58 | -1,18% | 245.611,00 |
| 21.04.2026 | 290,00 | 292,05 | 277,95 | 279,89 | -3,07% | 254.799,00 |
| 20.04.2026 | 282,74 | 289,94 | 281,06 | 288,76 | 2,02% | 267.358,00 |
| 17.04.2026 | 278,86 | 289,83 | 276,28 | 283,04 | 2,97% | 391.804,00 |
| 16.04.2026 | 275,37 | 279,19 | 273,53 | 274,87 | 0,14% | 230.569,00 |
| 15.04.2026 | 280,15 | 282,69 | 272,80 | 274,48 | -2,59% | 375.003,00 |