237,590$
-0,78%
Echtzeit-Aktienkurs Lowe's Companies
Bid:
Ask:
Aktienkurse zur Lowe's Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 240,85 | 241,82 | 236,99 | 237,59 | -0,78% | 2.754.950,00 |
| 12.03.2026 | 244,50 | 245,87 | 238,82 | 239,45 | -3,01% | 3.008.384,00 |
| 11.03.2026 | 250,82 | 251,36 | 246,26 | 246,88 | -1,68% | 1.894.110,00 |
| 10.03.2026 | 249,00 | 254,61 | 247,32 | 251,11 | 0,36% | 2.075.519,00 |
| 09.03.2026 | 250,00 | 251,45 | 243,59 | 250,22 | -0,66% | 4.958,00 |
| 06.03.2026 | 250,56 | 252,98 | 248,11 | 251,89 | -1,11% | 4.958,00 |
| 05.03.2026 | 256,40 | 257,02 | 252,63 | 254,71 | -1,51% | 2.261.526,00 |
| 04.03.2026 | 258,01 | 258,91 | 255,49 | 258,62 | 0,36% | 2.149.177,00 |
| 03.03.2026 | 253,48 | 258,98 | 251,30 | 257,70 | 0,21% | 2.685.683,00 |
| 02.03.2026 | 260,00 | 261,45 | 256,19 | 257,17 | -2,80% | 3.019.830,00 |
| 27.02.2026 | 261,69 | 265,50 | 260,10 | 264,57 | 0,07% | 3.217.634,00 |
| 26.02.2026 | 263,34 | 266,15 | 261,94 | 264,39 | 0,52% | 3.335.862,00 |
| 25.02.2026 | 266,25 | 274,19 | 262,56 | 263,02 | -5,59% | 5.491.190,00 |
| 24.02.2026 | 278,11 | 281,17 | 277,09 | 278,59 | 1,54% | 3.262.378,00 |
| 23.02.2026 | 280,76 | 281,98 | 272,34 | 274,36 | -2,14% | 3.057.179,00 |
| 20.02.2026 | 277,67 | 283,81 | 276,87 | 280,36 | 0,78% | 2.810.019,00 |
| 19.02.2026 | 281,44 | 282,11 | 276,73 | 278,18 | -1,40% | 1.997.055,00 |
| 18.02.2026 | 280,42 | 283,87 | 278,00 | 282,13 | 0,34% | 2.018.694,00 |
| 17.02.2026 | 287,02 | 289,86 | 278,25 | 281,16 | -2,17% | 2.304.987,00 |
| 13.02.2026 | 285,42 | 289,87 | 282,15 | 287,39 | 0,65% | 2.241.885,00 |
| 12.02.2026 | 289,39 | 293,06 | 285,07 | 285,53 | -0,53% | 3.659.837,00 |
| 11.02.2026 | 282,39 | 287,34 | 280,78 | 287,04 | 0,83% | 2.945.350,00 |
| 10.02.2026 | 279,00 | 285,73 | 277,38 | 284,67 | 2,81% | 2.820.186,00 |
| 09.02.2026 | 278,33 | 279,00 | 274,45 | 276,89 | -0,54% | 2.471.135,00 |
| 06.02.2026 | 276,58 | 279,67 | 275,02 | 278,38 | 1,27% | 2.211.839,00 |
| 05.02.2026 | 275,64 | 277,08 | 272,24 | 274,89 | -0,35% | 2.683.482,00 |
| 04.02.2026 | 276,32 | 280,17 | 273,29 | 275,85 | 0,36% | 2.774.043,00 |
| 03.02.2026 | 267,94 | 280,51 | 267,61 | 274,85 | 2,15% | 3.450.220,00 |
| 02.02.2026 | 266,66 | 270,33 | 262,69 | 269,06 | 0,75% | 2.763.532,00 |
| 30.01.2026 | 266,05 | 267,56 | 262,67 | 267,06 | 0,16% | 3.199.361,00 |
| 29.01.2026 | 268,71 | 270,98 | 265,71 | 266,64 | -1,03% | 3.264.816,00 |
| 28.01.2026 | 273,72 | 274,00 | 268,06 | 269,42 | -1,65% | 2.952.407,00 |
| 27.01.2026 | 277,01 | 277,01 | 272,32 | 273,94 | -1,43% | 2.493.257,00 |
| 26.01.2026 | 278,83 | 279,50 | 275,62 | 277,91 | 0,43% | 2.021.973,00 |
| 23.01.2026 | 275,00 | 277,29 | 273,98 | 276,73 | 0,65% | 2.204.185,00 |
| 22.01.2026 | 277,37 | 281,36 | 274,88 | 274,95 | -0,78% | 2.883.572,00 |
| 21.01.2026 | 267,44 | 278,33 | 267,01 | 277,11 | 3,25% | 4.022.055,00 |
| 20.01.2026 | 272,20 | 275,24 | 267,77 | 268,40 | -3,30% | 3.956.162,00 |
| 16.01.2026 | 276,32 | 278,44 | 274,07 | 277,55 | 0,19% | 2.916.044,00 |
| 15.01.2026 | 275,14 | 278,21 | 273,44 | 277,01 | 0,75% | 2.620.735,00 |
| 14.01.2026 | 272,20 | 278,10 | 272,20 | 274,95 | 0,26% | 3.207.683,00 |
| 13.01.2026 | 273,14 | 274,74 | 270,35 | 274,25 | 1,24% | 2.946.729,00 |
| 12.01.2026 | 266,49 | 271,53 | 263,61 | 270,89 | 1,38% | 3.269.848,00 |
| 09.01.2026 | 259,95 | 268,05 | 259,13 | 267,21 | 4,29% | 4.092.150,00 |
| 08.01.2026 | 245,13 | 257,82 | 243,91 | 256,21 | 3,68% | 3.163.372,00 |
| 07.01.2026 | 251,88 | 256,80 | 247,10 | 247,12 | 0,26% | 2.423.334,00 |
| 06.01.2026 | 241,49 | 248,30 | 240,02 | 246,49 | 0,71% | 2.573.598,00 |
| 05.01.2026 | 245,08 | 247,83 | 243,95 | 244,75 | -0,87% | 2.835.846,00 |