311,340$
1,22%
Echtzeit-Aktienkurs Lithia Motors
Bid:
Ask:
Aktienkurse zur Lithia Motors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 305,30 | 308,74 | 302,01 | 305,65 | 0,63% | 191.036,00 |
| 08.05.2025 | 300,90 | 305,73 | 298,30 | 303,75 | 2,64% | 308.492,00 |
| 07.05.2025 | 299,82 | 302,09 | 293,68 | 295,94 | -0,38% | 194.520,00 |
| 06.05.2025 | 295,08 | 299,32 | 293,58 | 297,08 | -0,46% | 144.915,00 |
| 05.05.2025 | 293,50 | 300,00 | 292,97 | 298,44 | 0,65% | 187.573,00 |
| 02.05.2025 | 295,65 | 299,90 | 293,57 | 296,50 | 0,93% | 320.521,00 |
| 01.05.2025 | 293,56 | 299,27 | 291,64 | 293,77 | 0,34% | 276.589,00 |
| 30.04.2025 | 286,10 | 293,17 | 280,95 | 292,76 | 0,12% | 476.579,00 |
| 29.04.2025 | 287,34 | 294,01 | 283,88 | 292,40 | 0,55% | 602.290,00 |
| 28.04.2025 | 293,65 | 296,48 | 288,53 | 290,81 | -0,70% | 568.816,00 |
| 25.04.2025 | 292,22 | 298,31 | 288,16 | 292,87 | 0,24% | 508.177,00 |
| 24.04.2025 | 281,78 | 293,64 | 278,68 | 292,17 | 4,99% | 480.239,00 |
| 23.04.2025 | 285,10 | 302,19 | 277,19 | 278,29 | -5,81% | 762.525,00 |
| 22.04.2025 | 290,62 | 297,57 | 288,00 | 295,45 | 4,10% | 348.105,00 |
| 21.04.2025 | 286,00 | 286,00 | 278,60 | 283,82 | -1,64% | 279.931,00 |
| 17.04.2025 | 286,88 | 293,00 | 284,31 | 288,55 | 1,91% | 255.861,00 |
| 16.04.2025 | 286,75 | 288,58 | 278,31 | 283,15 | -2,66% | 221.187,00 |
| 15.04.2025 | 290,18 | 293,95 | 284,88 | 290,88 | -0,03% | 178.143,00 |
| 14.04.2025 | 292,38 | 301,62 | 282,70 | 290,98 | -0,20% | 496.737,00 |
| 11.04.2025 | 289,50 | 298,37 | 285,94 | 291,57 | -0,32% | 514.559,00 |
| 10.04.2025 | 290,49 | 295,09 | 278,75 | 292,51 | -3,70% | 415.867,00 |
| 09.04.2025 | 271,54 | 312,27 | 267,09 | 303,75 | 11,70% | 616.458,00 |
| 08.04.2025 | 283,28 | 293,00 | 266,91 | 271,94 | -2,77% | 399.166,00 |
| 07.04.2025 | 268,23 | 292,55 | 264,00 | 279,69 | -0,84% | 455.348,00 |
| 04.04.2025 | 269,30 | 287,98 | 262,10 | 282,06 | -0,09% | 583.801,00 |
| 03.04.2025 | 288,15 | 290,97 | 278,00 | 282,32 | -7,77% | 451.030,00 |
| 02.04.2025 | 296,59 | 306,81 | 291,99 | 306,12 | 3,13% | 208.037,00 |
| 01.04.2025 | 291,03 | 297,17 | 290,03 | 296,83 | 1,12% | 379.671,00 |
| 31.03.2025 | 285,32 | 294,48 | 280,70 | 293,54 | 1,26% | 470.574,00 |
| 28.03.2025 | 293,22 | 293,51 | 286,58 | 289,88 | -1,99% | 313.905,00 |
| 27.03.2025 | 302,15 | 304,52 | 292,00 | 295,77 | -3,77% | 441.186,00 |
| 26.03.2025 | 319,64 | 320,51 | 303,89 | 307,37 | -3,76% | 266.228,00 |
| 25.03.2025 | 319,52 | 320,10 | 313,63 | 319,38 | -0,18% | 287.761,00 |
| 24.03.2025 | 310,83 | 321,26 | 309,61 | 319,96 | 4,49% | 319.044,00 |
| 21.03.2025 | 299,47 | 306,67 | 297,59 | 306,21 | 0,39% | 295.517,00 |
| 20.03.2025 | 307,80 | 309,59 | 304,12 | 305,02 | -0,55% | 142.960,00 |
| 19.03.2025 | 299,47 | 308,79 | 295,40 | 306,72 | 2,86% | 265.057,00 |
| 18.03.2025 | 300,61 | 302,80 | 294,48 | 298,19 | -1,53% | 214.237,00 |
| 17.03.2025 | 298,48 | 304,93 | 296,00 | 302,82 | 2,47% | 267.578,00 |
| 14.03.2025 | 287,67 | 296,11 | 285,08 | 295,51 | 3,47% | 517.499,00 |
| 13.03.2025 | 300,53 | 301,41 | 282,56 | 285,59 | -4,36% | 399.270,00 |
| 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 |