222,500$
-0,88%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 223,68 | 225,18 | 221,38 | 222,26 | -0,99% | 2.052.631,00 |
| 08.05.2025 | 224,57 | 226,63 | 222,44 | 224,48 | 0,43% | 2.405.474,00 |
| 07.05.2025 | 222,95 | 225,06 | 221,70 | 223,51 | 0,22% | 2.920.307,00 |
| 06.05.2025 | 223,15 | 224,68 | 221,96 | 223,01 | -0,97% | 2.170.513,00 |
| 05.05.2025 | 226,00 | 227,11 | 224,09 | 225,19 | -0,88% | 1.877.005,00 |
| 02.05.2025 | 224,52 | 227,73 | 223,94 | 227,19 | 2,19% | 2.318.855,00 |
| 01.05.2025 | 222,58 | 225,54 | 221,19 | 222,32 | -0,55% | 2.047.542,00 |
| 30.04.2025 | 221,46 | 224,00 | 218,19 | 223,56 | 0,13% | 3.452.279,00 |
| 29.04.2025 | 220,19 | 223,88 | 219,31 | 223,27 | 0,96% | 1.562.698,00 |
| 28.04.2025 | 220,51 | 223,54 | 219,30 | 221,15 | 0,11% | 2.032.371,00 |
| 25.04.2025 | 222,21 | 222,34 | 218,76 | 220,91 | -0,51% | 1.493.759,00 |
| 24.04.2025 | 217,92 | 222,94 | 216,29 | 222,05 | 1,97% | 2.241.777,00 |
| 23.04.2025 | 222,13 | 225,66 | 217,15 | 217,76 | -0,60% | 2.361.305,00 |
| 22.04.2025 | 214,80 | 220,55 | 214,57 | 219,07 | 2,96% | 2.211.259,00 |
| 21.04.2025 | 217,92 | 218,17 | 210,41 | 212,77 | -2,84% | 2.738.910,00 |
| 17.04.2025 | 217,02 | 220,69 | 215,78 | 219,00 | 2,14% | 2.166.915,00 |
| 16.04.2025 | 219,62 | 221,35 | 213,30 | 214,41 | -2,77% | 1.908.758,00 |
| 15.04.2025 | 224,00 | 225,03 | 218,80 | 220,51 | -1,62% | 2.664.226,00 |
| 14.04.2025 | 222,65 | 225,60 | 220,50 | 224,14 | 1,72% | 2.721.236,00 |
| 11.04.2025 | 219,35 | 221,17 | 213,83 | 220,35 | -0,38% | 2.903.959,00 |
| 10.04.2025 | 220,04 | 223,40 | 213,36 | 221,20 | -0,90% | 3.458.711,00 |
| 09.04.2025 | 208,80 | 224,31 | 206,38 | 223,20 | 5,44% | 4.091.326,00 |
| 08.04.2025 | 221,13 | 223,88 | 207,58 | 211,69 | -2,42% | 3.263.956,00 |
| 07.04.2025 | 218,05 | 225,65 | 211,70 | 216,94 | -2,84% | 4.362.059,00 |
| 04.04.2025 | 220,65 | 229,83 | 219,04 | 223,29 | 0,35% | 4.830.075,00 |
| 03.04.2025 | 222,79 | 226,17 | 220,61 | 222,52 | -5,42% | 4.474.292,00 |
| 02.04.2025 | 232,14 | 236,11 | 232,14 | 235,28 | 0,54% | 2.516.014,00 |
| 01.04.2025 | 231,71 | 234,51 | 230,48 | 234,01 | 0,33% | 2.206.364,00 |
| 31.03.2025 | 226,74 | 234,98 | 226,74 | 233,23 | 2,11% | 3.463.130,00 |
| 28.03.2025 | 232,49 | 232,63 | 227,44 | 228,42 | -1,62% | 2.118.307,00 |
| 27.03.2025 | 231,52 | 233,88 | 230,86 | 232,17 | 0,05% | 2.424.183,00 |
| 26.03.2025 | 231,00 | 233,57 | 230,66 | 232,05 | 0,59% | 1.781.173,00 |
| 25.03.2025 | 232,50 | 233,15 | 228,07 | 230,69 | -0,94% | 2.339.254,00 |
| 24.03.2025 | 228,38 | 233,13 | 228,38 | 232,89 | 2,56% | 2.470.680,00 |
| 21.03.2025 | 224,34 | 227,19 | 221,00 | 227,07 | 0,36% | 6.353.432,00 |
| 20.03.2025 | 225,51 | 229,56 | 224,01 | 226,26 | 0,33% | 1.922.176,00 |
| 19.03.2025 | 224,22 | 225,89 | 222,42 | 225,51 | 1,15% | 1.918.766,00 |
| 18.03.2025 | 224,87 | 225,58 | 222,57 | 222,95 | -1,28% | 1.782.861,00 |
| 17.03.2025 | 225,00 | 226,63 | 223,40 | 225,85 | 0,63% | 2.757.066,00 |
| 14.03.2025 | 224,34 | 224,76 | 221,02 | 224,44 | 0,80% | 2.672.429,00 |
| 13.03.2025 | 227,73 | 228,36 | 220,17 | 222,66 | -2,48% | 3.190.634,00 |
| 12.03.2025 | 234,75 | 234,75 | 226,40 | 228,33 | -1,87% | 2.755.712,00 |
| 11.03.2025 | 241,82 | 242,03 | 231,59 | 232,67 | -4,01% | 3.288.438,00 |
| 10.03.2025 | 242,50 | 246,62 | 241,07 | 242,38 | -0,12% | 2.487.445,00 |
| 07.03.2025 | 242,06 | 243,05 | 238,36 | 242,66 | -0,34% | 2.570.621,00 |
| 06.03.2025 | 241,82 | 245,31 | 240,04 | 243,50 | 0,22% | 2.581.150,00 |
| 05.03.2025 | 238,00 | 243,00 | 237,80 | 242,96 | 1,30% | 3.175.311,00 |
| 04.03.2025 | 244,61 | 244,67 | 239,08 | 239,85 | -2,56% | 2.789.640,00 |
| 03.03.2025 | 248,68 | 249,68 | 243,80 | 246,16 | -1,00% | 2.719.690,00 |
| 28.02.2025 | 248,17 | 249,71 | 244,30 | 248,64 | 1,28% | 3.011.114,00 |
| 27.02.2025 | 247,08 | 248,45 | 244,93 | 245,50 | -0,64% | 2.574.277,00 |
| 26.02.2025 | 251,93 | 252,95 | 241,07 | 247,07 | 1,93% | 4.661.234,00 |
| 25.02.2025 | 238,00 | 244,44 | 238,00 | 242,39 | 2,24% | 3.859.210,00 |
| 24.02.2025 | 238,84 | 239,46 | 235,93 | 237,08 | -0,87% | 4.284.206,00 |
| 21.02.2025 | 247,38 | 247,74 | 238,75 | 239,17 | -2,94% | 3.164.990,00 |
| 20.02.2025 | 246,15 | 246,68 | 244,11 | 246,42 | -0,11% | 2.024.818,00 |
| 19.02.2025 | 247,25 | 248,88 | 245,12 | 246,68 | -1,61% | 2.367.671,00 |
| 18.02.2025 | 250,47 | 251,36 | 248,39 | 250,71 | -0,43% | 1.981.172,00 |
| 14.02.2025 | 254,50 | 256,42 | 251,25 | 251,79 | -0,34% | 1.805.890,00 |
| 13.02.2025 | 251,63 | 253,31 | 250,14 | 252,66 | 0,96% | 1.831.959,00 |
| 12.02.2025 | 250,75 | 251,00 | 246,51 | 250,26 | -2,63% | 2.545.005,00 |
| 11.02.2025 | 255,72 | 257,92 | 255,60 | 257,03 | 0,23% | 1.364.821,00 |
| 10.02.2025 | 255,32 | 256,86 | 252,56 | 256,44 | 1,79% | 1.967.365,00 |
| 07.02.2025 | 256,82 | 257,35 | 251,35 | 251,94 | -1,95% | 2.163.802,00 |
| 06.02.2025 | 260,11 | 260,61 | 255,71 | 256,95 | -0,59% | 2.387.975,00 |
| 05.02.2025 | 258,91 | 259,44 | 254,87 | 258,47 | 0,48% | 1.653.628,00 |
| 04.02.2025 | 255,95 | 258,23 | 255,12 | 257,23 | 0,28% | 1.912.482,00 |
| 03.02.2025 | 256,04 | 258,68 | 252,38 | 256,50 | -1,36% | 1.859.146,00 |
| 31.01.2025 | 262,28 | 264,18 | 259,61 | 260,04 | -1,50% | 1.735.528,00 |
| 30.01.2025 | 263,65 | 266,55 | 262,45 | 264,00 | 0,87% | 1.623.426,00 |
| 29.01.2025 | 265,20 | 266,60 | 261,41 | 261,73 | -1,01% | 2.006.759,00 |
| 28.01.2025 | 266,25 | 266,95 | 263,61 | 264,41 | -1,49% | 1.458.344,00 |
| 27.01.2025 | 263,13 | 269,19 | 263,00 | 268,42 | 2,37% | 2.175.821,00 |
| 24.01.2025 | 260,90 | 262,98 | 259,38 | 262,20 | 0,34% | 2.021.679,00 |
| 23.01.2025 | 258,33 | 261,50 | 257,80 | 261,32 | 1,29% | 2.534.437,00 |
| 22.01.2025 | 262,55 | 262,55 | 257,74 | 258,00 | -2,40% | 2.061.746,00 |
| 21.01.2025 | 263,00 | 266,84 | 262,69 | 264,35 | 1,26% | 2.769.254,00 |
| 17.01.2025 | 259,96 | 262,02 | 258,39 | 261,06 | 0,88% | 2.758.748,00 |
| 16.01.2025 | 256,90 | 259,53 | 255,91 | 258,78 | 0,80% | 1.870.704,00 |
| 15.01.2025 | 257,83 | 259,75 | 256,05 | 256,72 | 2,20% | 2.693.944,00 |
| 14.01.2025 | 250,01 | 252,37 | 249,28 | 251,19 | 1,02% | 2.046.170,00 |
| 13.01.2025 | 248,08 | 251,16 | 246,74 | 248,66 | 0,31% | 2.551.142,00 |
| 10.01.2025 | 247,00 | 250,00 | 244,50 | 247,90 | 0,41% | 2.537.988,00 |
| 08.01.2025 | 245,44 | 247,24 | 242,96 | 246,89 | 0,13% | 2.364.932,00 |
| 07.01.2025 | 250,13 | 251,66 | 246,13 | 246,57 | -1,27% | 1.751.362,00 |
| 06.01.2025 | 248,74 | 252,70 | 247,29 | 249,74 | 0,51% | 2.519.047,00 |
| 03.01.2025 | 248,12 | 248,77 | 245,92 | 248,48 | 0,61% | 1.889.257,00 |
| 02.01.2025 | 248,27 | 249,87 | 245,24 | 246,98 | 0,07% | 2.694.986,00 |
| 31.12.2024 | 247,25 | 248,20 | 245,79 | 246,80 | 0,03% | 1.397.897,00 |
| 30.12.2024 | 247,90 | 247,93 | 244,53 | 246,73 | -0,65% | 1.475.322,00 |
| 27.12.2024 | 248,35 | 250,08 | 247,30 | 248,34 | -0,44% | 1.581.279,00 |
| 26.12.2024 | 248,19 | 250,14 | 247,82 | 249,43 | -0,32% | 1.308.187,00 |
| 24.12.2024 | 247,98 | 250,22 | 247,20 | 250,22 | 1,15% | 992.143,00 |
| 23.12.2024 | 246,82 | 247,92 | 245,23 | 247,37 | -0,14% | 1.969.965,00 |
| 20.12.2024 | 244,54 | 249,21 | 244,00 | 247,72 | 1,31% | 5.693.222,00 |
| 19.12.2024 | 249,00 | 250,63 | 244,14 | 244,52 | -2,12% | 3.995.300,00 |
| 18.12.2024 | 257,22 | 259,64 | 249,64 | 249,81 | -3,08% | 2.909.511,00 |
| 17.12.2024 | 258,44 | 259,97 | 256,32 | 257,75 | -0,90% | 2.402.264,00 |
| 16.12.2024 | 262,77 | 264,01 | 259,95 | 260,10 | -0,87% | 1.944.070,00 |
| 13.12.2024 | 263,13 | 264,75 | 262,07 | 262,39 | -0,42% | 1.999.384,00 |