228,860$
-1,64%
Echtzeit-Aktienkurs Lowe`s Companies Inc.
Bid:
Ask:
Aktienkurse zur Lowe`s Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 233,06 | 233,84 | 228,17 | 228,85 | -1,64% | 28.448,00 |
| 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 |
| 12.12.2024 | 268,32 | 268,39 | 263,05 | 263,50 | -1,64% | 2.330.774,00 |
| 11.12.2024 | 271,36 | 273,35 | 267,24 | 267,90 | -0,82% | 3.250.063,00 |
| 10.12.2024 | 272,38 | 272,92 | 268,59 | 270,11 | -1,47% | 2.194.347,00 |
| 09.12.2024 | 274,00 | 280,64 | 272,71 | 274,15 | 0,26% | 2.590.104,00 |
| 06.12.2024 | 271,89 | 276,93 | 271,13 | 273,43 | 1,24% | 1.746.084,00 |
| 05.12.2024 | 271,56 | 272,83 | 269,54 | 270,07 | -0,81% | 1.785.542,00 |
| 04.12.2024 | 272,42 | 274,12 | 270,26 | 272,27 | -0,77% | 1.857.041,00 |
| 03.12.2024 | 272,92 | 275,42 | 269,94 | 274,39 | 0,86% | 2.426.897,00 |
| 02.12.2024 | 273,44 | 273,80 | 269,45 | 272,05 | -0,14% | 2.144.625,00 |
| 29.11.2024 | 272,71 | 274,17 | 271,93 | 272,43 | -0,28% | 1.526.387,00 |
| 27.11.2024 | 275,15 | 276,39 | 272,56 | 273,19 | -0,47% | 2.263.842,00 |
| 26.11.2024 | 274,63 | 274,78 | 270,97 | 274,47 | -0,31% | 2.372.821,00 |
| 25.11.2024 | 268,99 | 275,62 | 268,49 | 275,32 | 4,02% | 3.634.476,00 |
| 22.11.2024 | 266,11 | 266,91 | 262,92 | 264,68 | -0,19% | 2.411.086,00 |
| 21.11.2024 | 264,20 | 265,69 | 262,46 | 265,18 | 0,82% | 161.593,00 |
| 20.11.2024 | 259,30 | 263,66 | 258,95 | 263,03 | 1,45% | 2.858.702,00 |
| 19.11.2024 | 263,09 | 264,99 | 258,46 | 259,26 | -4,60% | 4.203.964,00 |
| 18.11.2024 | 268,42 | 273,62 | 267,33 | 271,77 | 0,88% | 2.560.474,00 |
| 15.11.2024 | 269,90 | 271,95 | 268,46 | 269,40 | -0,35% | 2.264.979,00 |
| 14.11.2024 | 272,66 | 273,39 | 269,81 | 270,35 | -0,72% | 2.181.448,00 |
| 13.11.2024 | 272,72 | 274,30 | 270,82 | 272,32 | 0,90% | 1.757.157,00 |
| 12.11.2024 | 275,75 | 276,77 | 269,44 | 269,90 | -1,68% | 2.625.452,00 |
| 11.11.2024 | 273,54 | 276,30 | 272,29 | 274,51 | 1,26% | 2.147.648,00 |
| 08.11.2024 | 268,98 | 271,90 | 267,91 | 271,10 | 1,80% | 2.102.467,00 |
| 07.11.2024 | 262,79 | 267,14 | 262,50 | 266,30 | 1,75% | 1.936.260,00 |
| 06.11.2024 | 266,15 | 266,15 | 257,25 | 261,73 | -2,77% | 4.327.747,00 |
| 05.11.2024 | 264,06 | 269,27 | 264,06 | 269,18 | 1,59% | 1.562.350,00 |
| 04.11.2024 | 262,41 | 267,57 | 262,38 | 264,98 | 1,16% | 1.735.691,00 |
| 01.11.2024 | 265,55 | 266,77 | 261,57 | 261,94 | 0,04% | 2.262.390,00 |
| 31.10.2024 | 261,40 | 263,54 | 260,96 | 261,83 | 0,17% | 2.929.534,00 |
| 30.10.2024 | 262,53 | 265,44 | 260,21 | 261,39 | -0,60% | 2.330.234,00 |
| 29.10.2024 | 263,20 | 265,07 | 260,52 | 262,97 | -1,87% | 2.291.902,00 |
| 28.10.2024 | 270,20 | 271,19 | 267,60 | 267,97 | 0,12% | 2.099.993,00 |
| 25.10.2024 | 270,47 | 271,18 | 266,26 | 267,64 | -1,37% | 1.788.117,00 |
| 24.10.2024 | 270,70 | 272,38 | 269,79 | 271,36 | 0,46% | 1.854.950,00 |
| 23.10.2024 | 270,66 | 272,61 | 269,24 | 270,11 | -0,78% | 2.098.244,00 |
| 22.10.2024 | 272,02 | 273,42 | 268,17 | 272,22 | -1,67% | 3.083.300,00 |
| 21.10.2024 | 280,58 | 282,70 | 275,67 | 276,84 | -1,70% | 2.390.313,00 |
| 18.10.2024 | 281,80 | 282,38 | 279,09 | 281,64 | 0,12% | 2.031.301,00 |
| 17.10.2024 | 284,00 | 285,24 | 281,01 | 281,31 | -0,96% | 1.543.409,00 |
| 16.10.2024 | 281,09 | 284,40 | 280,81 | 284,05 | 0,79% | 1.749.933,00 |