238,870$
1,75%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 236,25 | 242,52 | 236,07 | 238,87 | 1,75% | 1.939.556,00 |
| 25.07.2024 | 231,82 | 238,68 | 231,04 | 234,77 | 1,34% | 2.065.038,00 |
| 24.07.2024 | 236,49 | 239,09 | 231,45 | 231,67 | -2,79% | 2.755.515,00 |
| 23.07.2024 | 241,09 | 241,98 | 237,52 | 238,31 | -0,82% | 2.203.524,00 |
| 22.07.2024 | 239,45 | 241,40 | 236,57 | 240,27 | 0,73% | 2.228.001,00 |
| 19.07.2024 | 239,40 | 241,03 | 237,85 | 238,52 | -0,36% | 2.739.484,00 |
| 18.07.2024 | 241,95 | 246,97 | 237,91 | 239,37 | -1,51% | 2.587.607,00 |
| 17.07.2024 | 239,45 | 245,63 | 237,74 | 243,04 | 0,86% | 3.942.793,00 |
| 16.07.2024 | 232,82 | 241,01 | 232,10 | 240,97 | 3,79% | 2.349.803,00 |
| 15.07.2024 | 234,00 | 235,09 | 230,63 | 232,17 | -0,82% | 2.074.589,00 |
| 12.07.2024 | 231,12 | 238,06 | 230,34 | 234,08 | 1,88% | 3.180.752,00 |
| 11.07.2024 | 225,61 | 229,98 | 223,54 | 229,75 | 4,08% | 2.995.359,00 |
| 10.07.2024 | 217,57 | 220,91 | 216,89 | 220,74 | 2,04% | 1.985.023,00 |
| 09.07.2024 | 215,97 | 217,19 | 215,21 | 216,33 | -0,38% | 2.548.838,00 |
| 08.07.2024 | 215,00 | 218,30 | 214,79 | 217,15 | 1,52% | 2.931.147,00 |
| 05.07.2024 | 212,69 | 214,84 | 212,53 | 213,89 | 0,28% | 1.907.546,00 |
| 03.07.2024 | 215,83 | 217,00 | 213,05 | 213,30 | -0,19% | 1.423.518,00 |
| 02.07.2024 | 212,69 | 214,85 | 211,80 | 213,70 | 0,07% | 2.144.211,00 |
| 01.07.2024 | 219,44 | 220,50 | 213,48 | 213,56 | -3,13% | 2.542.491,00 |
| 28.06.2024 | 220,17 | 221,56 | 218,37 | 220,46 | 0,30% | 12.630.451,00 |
| 27.06.2024 | 219,55 | 220,32 | 218,08 | 219,80 | 0,47% | 2.611.595,00 |
| 26.06.2024 | 216,46 | 219,16 | 215,87 | 218,78 | 0,70% | 2.543.149,00 |
| 25.06.2024 | 226,80 | 227,06 | 216,98 | 217,25 | -4,88% | 3.891.597,00 |
| 24.06.2024 | 228,76 | 230,01 | 227,75 | 228,39 | -0,09% | 3.447.320,00 |
| 21.06.2024 | 227,68 | 230,10 | 226,55 | 228,59 | 0,47% | 3.627.458,00 |
| 20.06.2024 | 226,80 | 228,37 | 225,10 | 227,53 | -0,11% | 2.349.920,00 |
| 18.06.2024 | 227,51 | 229,20 | 226,95 | 227,77 | 0,44% | 2.073.005,00 |
| 17.06.2024 | 222,36 | 227,23 | 221,61 | 226,77 | 1,53% | 1.668.753,00 |
| 14.06.2024 | 224,81 | 225,75 | 221,42 | 223,35 | -1,55% | 1.936.610,00 |
| 13.06.2024 | 225,97 | 227,40 | 223,38 | 226,86 | 0,82% | 2.116.240,00 |
| 12.06.2024 | 221,82 | 226,99 | 221,82 | 225,02 | 3,05% | 3.580.108,00 |
| 11.06.2024 | 217,84 | 218,53 | 215,01 | 218,35 | 0,11% | 1.900.813,00 |
| 10.06.2024 | 216,45 | 218,39 | 216,10 | 218,10 | 0,66% | 1.829.818,00 |
| 07.06.2024 | 216,29 | 218,23 | 214,75 | 216,67 | -0,81% | 1.602.454,00 |
| 06.06.2024 | 219,23 | 220,20 | 217,99 | 218,45 | -0,46% | 2.033.522,00 |
| 05.06.2024 | 216,79 | 219,65 | 215,76 | 219,47 | 1,36% | 1.726.933,00 |
| 04.06.2024 | 215,30 | 218,33 | 215,11 | 216,53 | -0,09% | 2.282.926,00 |
| 03.06.2024 | 219,69 | 221,02 | 216,00 | 216,73 | -2,06% | 2.450.042,00 |
| 31.05.2024 | 216,50 | 221,42 | 216,02 | 221,29 | 2,71% | 4.598.591,00 |
| 30.05.2024 | 215,31 | 216,75 | 213,43 | 215,46 | 0,56% | 2.777.839,00 |
| 29.05.2024 | 213,63 | 214,62 | 212,78 | 214,27 | -0,51% | 2.358.072,00 |
| 28.05.2024 | 214,78 | 216,80 | 213,97 | 215,37 | 0,07% | 3.067.505,00 |
| 24.05.2024 | 217,74 | 218,27 | 214,75 | 215,21 | -1,04% | 2.632.395,00 |
| 23.05.2024 | 221,76 | 221,85 | 216,82 | 217,48 | -1,65% | 2.616.735,00 |
| 22.05.2024 | 224,16 | 225,43 | 220,21 | 221,13 | -1,66% | 2.767.477,00 |
| 21.05.2024 | 231,80 | 231,80 | 221,41 | 224,86 | -1,88% | 5.329.904,00 |
| 20.05.2024 | 230,21 | 231,08 | 228,24 | 229,17 | -0,84% | 2.410.477,00 |
| 17.05.2024 | 232,67 | 233,05 | 230,15 | 231,11 | -0,50% | 1.968.856,00 |
| 16.05.2024 | 234,36 | 234,98 | 231,72 | 232,26 | -1,62% | 1.841.430,00 |
| 15.05.2024 | 235,08 | 237,32 | 234,83 | 236,08 | 1,94% | 2.085.978,00 |
| 14.05.2024 | 232,86 | 235,15 | 229,86 | 231,58 | -0,60% | 2.719.235,00 |
| 13.05.2024 | 236,30 | 236,88 | 231,69 | 232,98 | -0,87% | 1.944.089,00 |
| 10.05.2024 | 235,77 | 237,34 | 234,43 | 235,03 | -0,47% | 1.336.848,00 |
| 09.05.2024 | 232,08 | 236,96 | 232,08 | 236,13 | 1,75% | 1.615.603,00 |
| 08.05.2024 | 229,58 | 233,01 | 229,00 | 232,07 | 0,26% | 1.674.512,00 |
| 07.05.2024 | 232,46 | 234,83 | 231,22 | 231,46 | -0,10% | 1.880.301,00 |
| 06.05.2024 | 234,83 | 234,95 | 231,19 | 231,70 | -0,19% | 1.698.465,00 |
| 03.05.2024 | 233,60 | 238,15 | 231,98 | 232,13 | 1,11% | 1.834.728,00 |
| 02.05.2024 | 230,13 | 230,23 | 226,38 | 229,58 | 0,91% | 1.666.192,00 |
| 01.05.2024 | 227,37 | 230,99 | 225,47 | 227,52 | -0,21% | 1.692.416,00 |
| 30.04.2024 | 230,00 | 231,28 | 227,69 | 227,99 | -1,28% | 2.398.879,00 |
| 29.04.2024 | 230,01 | 231,85 | 229,84 | 230,94 | 0,47% | 1.527.242,00 |
| 26.04.2024 | 229,97 | 233,24 | 229,72 | 229,87 | -0,04% | 2.001.196,00 |
| 25.04.2024 | 227,77 | 230,65 | 224,68 | 229,96 | -0,14% | 1.984.976,00 |
| 24.04.2024 | 232,20 | 232,37 | 228,83 | 230,29 | -1,40% | 1.470.853,00 |
| 23.04.2024 | 231,23 | 234,21 | 230,22 | 233,56 | 1,01% | 2.091.055,00 |
| 22.04.2024 | 231,73 | 233,04 | 229,56 | 231,23 | 0,43% | 1.870.275,00 |
| 19.04.2024 | 229,49 | 232,11 | 228,89 | 230,24 | 0,63% | 2.112.314,00 |
| 18.04.2024 | 229,87 | 232,29 | 227,55 | 228,79 | -0,03% | 1.989.321,00 |
| 17.04.2024 | 230,24 | 230,89 | 227,24 | 228,86 | 0,22% | 1.981.584,00 |
| 16.04.2024 | 228,93 | 229,85 | 227,32 | 228,35 | -0,72% | 2.197.967,00 |
| 15.04.2024 | 234,76 | 234,85 | 229,17 | 230,01 | -0,88% | 1.932.344,00 |
| 12.04.2024 | 233,37 | 233,91 | 230,74 | 232,05 | -1,44% | 2.117.498,00 |
| 11.04.2024 | 239,00 | 240,29 | 233,19 | 235,44 | -0,73% | 2.486.786,00 |
| 10.04.2024 | 238,14 | 239,29 | 235,07 | 237,16 | -2,96% | 2.954.696,00 |
| 09.04.2024 | 243,79 | 244,81 | 240,88 | 244,39 | 0,74% | 2.119.306,00 |
| 08.04.2024 | 238,26 | 242,72 | 237,97 | 242,59 | 1,37% | 2.387.145,00 |
| 05.04.2024 | 238,00 | 240,43 | 237,83 | 239,32 | 0,55% | 1.680.813,00 |
| 04.04.2024 | 243,56 | 245,35 | 237,81 | 238,01 | -1,12% | 2.343.498,00 |
| 03.04.2024 | 241,06 | 244,14 | 240,49 | 240,70 | -1,53% | 2.936.134,00 |
| 02.04.2024 | 246,28 | 247,02 | 243,48 | 244,45 | -1,94% | 2.812.262,00 |
| 01.04.2024 | 253,35 | 255,32 | 248,52 | 249,28 | -2,14% | 2.330.313,00 |
| 28.03.2024 | 252,81 | 255,29 | 250,98 | 254,73 | 0,55% | 2.631.256,00 |
| 27.03.2024 | 252,37 | 253,36 | 251,24 | 253,33 | 0,76% | 2.338.607,00 |
| 26.03.2024 | 253,47 | 255,04 | 251,28 | 251,42 | -1,02% | 2.864.025,00 |
| 25.03.2024 | 258,72 | 259,46 | 253,73 | 254,00 | -1,74% | 2.023.045,00 |
| 22.03.2024 | 261,13 | 262,49 | 258,37 | 258,50 | -0,96% | 2.493.244,00 |
| 21.03.2024 | 252,96 | 261,34 | 252,95 | 261,00 | 3,59% | 3.385.647,00 |
| 20.03.2024 | 248,54 | 252,42 | 247,42 | 251,96 | 1,59% | 1.880.292,00 |
| 19.03.2024 | 244,50 | 248,20 | 244,47 | 248,02 | 1,86% | 2.406.159,00 |
| 18.03.2024 | 245,70 | 246,33 | 243,01 | 243,48 | -0,51% | 2.479.264,00 |
| 15.03.2024 | 244,23 | 247,25 | 243,61 | 244,73 | 0,04% | 5.692.794,00 |
| 14.03.2024 | 246,66 | 247,80 | 242,49 | 244,63 | -1,12% | 2.490.186,00 |
| 13.03.2024 | 244,24 | 248,55 | 244,24 | 247,41 | 1,71% | 2.221.190,00 |
| 12.03.2024 | 241,69 | 244,47 | 241,11 | 243,26 | 0,95% | 2.080.587,00 |
| 11.03.2024 | 241,32 | 242,16 | 238,92 | 240,96 | -0,41% | 2.051.196,00 |
| 08.03.2024 | 241,61 | 243,99 | 241,51 | 241,95 | 0,10% | 1.503.062,00 |
| 07.03.2024 | 242,13 | 244,15 | 241,42 | 241,72 | 0,25% | 1.779.774,00 |
| 06.03.2024 | 241,33 | 242,47 | 239,86 | 241,12 | 0,12% | 2.307.406,00 |
| 05.03.2024 | 241,76 | 243,02 | 240,11 | 240,82 | -0,53% | 2.438.272,00 |