123,040$
0,61%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 122,32 | 124,65 | 122,11 | 122,99 | 0,57% | 1.418.901,00 |
| 19.12.2024 | 122,21 | 123,84 | 121,99 | 122,29 | 0,24% | 652.837,00 |
| 18.12.2024 | 127,07 | 127,72 | 121,67 | 122,00 | -5,05% | 818.924,00 |
| 17.12.2024 | 129,80 | 129,86 | 128,00 | 128,49 | -1,08% | 501.182,00 |
| 16.12.2024 | 128,77 | 130,64 | 128,44 | 129,89 | 0,69% | 358.997,00 |
| 13.12.2024 | 129,01 | 129,76 | 128,15 | 129,00 | 0,03% | 311.307,00 |
| 12.12.2024 | 129,72 | 130,11 | 128,73 | 128,96 | -0,53% | 378.069,00 |
| 11.12.2024 | 130,10 | 131,14 | 129,43 | 129,65 | 0,18% | 491.060,00 |
| 10.12.2024 | 131,61 | 131,61 | 128,83 | 129,42 | -1,66% | 370.492,00 |
| 09.12.2024 | 132,38 | 133,80 | 130,85 | 131,60 | 0,29% | 355.874,00 |
| 06.12.2024 | 132,42 | 132,50 | 130,12 | 131,22 | -0,22% | 281.515,00 |
| 05.12.2024 | 132,32 | 132,90 | 131,35 | 131,51 | -0,78% | 346.684,00 |
| 04.12.2024 | 132,49 | 133,35 | 130,82 | 132,54 | 0,32% | 256.986,00 |
| 03.12.2024 | 133,20 | 133,32 | 131,58 | 132,12 | -1,14% | 401.856,00 |
| 02.12.2024 | 134,00 | 134,00 | 132,86 | 133,64 | -0,28% | 404.707,00 |
| 29.11.2024 | 134,56 | 135,91 | 133,86 | 134,02 | 0,30% | 242.408,00 |
| 27.11.2024 | 133,80 | 134,72 | 133,07 | 133,62 | 0,41% | 530.721,00 |
| 26.11.2024 | 133,29 | 134,14 | 131,98 | 133,08 | -0,25% | 826.519,00 |
| 25.11.2024 | 131,31 | 133,94 | 130,99 | 133,42 | 2,36% | 586.028,00 |
| 22.11.2024 | 129,68 | 130,71 | 129,30 | 130,35 | 0,83% | 287.075,00 |
| 21.11.2024 | 128,17 | 129,56 | 127,82 | 129,28 | 1,36% | 56.334,00 |
| 20.11.2024 | 127,24 | 128,06 | 126,55 | 127,54 | -0,11% | 239.145,00 |
| 19.11.2024 | 126,92 | 128,05 | 126,37 | 127,68 | 0,08% | 393.200,00 |
| 18.11.2024 | 126,36 | 128,12 | 125,99 | 127,58 | 0,97% | 755.130,00 |
| 15.11.2024 | 127,92 | 128,13 | 125,17 | 126,35 | -0,63% | 630.633,00 |
| 14.11.2024 | 127,65 | 128,16 | 126,61 | 127,15 | -0,79% | 412.332,00 |
| 13.11.2024 | 129,24 | 130,90 | 128,13 | 128,16 | -0,51% | 430.303,00 |
| 12.11.2024 | 129,49 | 129,80 | 126,70 | 128,82 | -0,87% | 864.558,00 |
| 11.11.2024 | 127,63 | 131,04 | 126,83 | 129,95 | 1,07% | 658.989,00 |
| 08.11.2024 | 128,31 | 130,76 | 126,58 | 128,58 | -4,75% | 1.099.084,00 |
| 07.11.2024 | 133,50 | 136,89 | 132,64 | 134,99 | 2,16% | 669.693,00 |
| 06.11.2024 | 135,57 | 135,86 | 130,41 | 132,14 | -0,08% | 643.599,00 |
| 05.11.2024 | 131,71 | 133,36 | 130,82 | 132,25 | 0,21% | 414.862,00 |
| 04.11.2024 | 131,20 | 132,87 | 130,61 | 131,97 | 0,55% | 302.211,00 |
| 01.11.2024 | 132,20 | 132,81 | 130,98 | 131,25 | -0,57% | 313.931,00 |
| 31.10.2024 | 133,46 | 134,26 | 131,92 | 132,00 | -1,50% | 326.807,00 |
| 30.10.2024 | 134,55 | 137,30 | 133,88 | 134,01 | -0,51% | 200.611,00 |
| 29.10.2024 | 134,43 | 134,93 | 133,46 | 134,70 | -0,10% | 187.378,00 |
| 28.10.2024 | 135,84 | 136,86 | 134,80 | 134,84 | 0,11% | 269.951,00 |
| 25.10.2024 | 136,80 | 136,80 | 134,47 | 134,69 | -0,78% | 192.297,00 |
| 24.10.2024 | 135,80 | 136,62 | 135,24 | 135,75 | -0,05% | 234.026,00 |
| 23.10.2024 | 135,47 | 137,47 | 135,39 | 135,82 | -0,05% | 185.298,00 |
| 22.10.2024 | 135,70 | 136,80 | 135,16 | 135,89 | -0,15% | 230.238,00 |
| 21.10.2024 | 136,08 | 136,99 | 135,41 | 136,10 | -0,04% | 222.984,00 |
| 18.10.2024 | 135,77 | 136,89 | 135,25 | 136,15 | 0,14% | 286.321,00 |
| 17.10.2024 | 136,80 | 136,99 | 135,26 | 135,96 | -0,46% | 264.755,00 |
| 16.10.2024 | 138,77 | 139,88 | 136,45 | 136,59 | -1,10% | 337.357,00 |
| 15.10.2024 | 136,75 | 138,86 | 136,54 | 138,11 | 1,37% | 282.088,00 |
| 14.10.2024 | 133,79 | 136,66 | 133,01 | 136,24 | 1,87% | 319.230,00 |
| 11.10.2024 | 132,09 | 133,82 | 132,09 | 133,74 | 1,74% | 296.994,00 |
| 10.10.2024 | 131,56 | 132,04 | 130,39 | 131,45 | -0,36% | 311.383,00 |
| 09.10.2024 | 132,59 | 133,50 | 131,46 | 131,92 | -0,76% | 353.716,00 |
| 08.10.2024 | 132,79 | 133,38 | 131,94 | 132,93 | 0,58% | 252.094,00 |
| 07.10.2024 | 132,00 | 132,40 | 130,95 | 132,17 | -0,33% | 291.710,00 |
| 04.10.2024 | 131,56 | 133,24 | 130,77 | 132,61 | 1,00% | 287.342,00 |
| 03.10.2024 | 131,31 | 131,60 | 130,01 | 131,30 | -0,16% | 276.726,00 |
| 02.10.2024 | 131,10 | 131,63 | 130,21 | 131,51 | -0,21% | 220.165,00 |
| 01.10.2024 | 133,31 | 133,41 | 131,05 | 131,79 | -1,32% | 251.302,00 |
| 30.09.2024 | 132,78 | 134,07 | 132,47 | 133,55 | 0,21% | 386.112,00 |
| 27.09.2024 | 133,10 | 135,07 | 132,24 | 133,27 | 0,63% | 395.104,00 |
| 26.09.2024 | 133,89 | 133,89 | 131,08 | 132,44 | -0,20% | 473.424,00 |
| 25.09.2024 | 135,86 | 135,86 | 131,67 | 132,70 | -2,12% | 477.471,00 |
| 24.09.2024 | 134,98 | 136,69 | 134,39 | 135,58 | 0,26% | 397.740,00 |
| 23.09.2024 | 134,37 | 137,40 | 133,98 | 135,23 | 1,27% | 582.405,00 |
| 20.09.2024 | 132,17 | 134,09 | 130,81 | 133,54 | 1,47% | 1.205.820,00 |
| 19.09.2024 | 131,56 | 132,35 | 130,54 | 131,60 | 0,50% | 589.503,00 |
| 18.09.2024 | 128,78 | 132,18 | 128,20 | 130,95 | 0,84% | 542.165,00 |
| 17.09.2024 | 131,60 | 132,21 | 128,47 | 129,86 | -0,97% | 508.134,00 |
| 16.09.2024 | 129,82 | 131,61 | 128,96 | 131,13 | 1,31% | 384.812,00 |
| 13.09.2024 | 127,86 | 129,51 | 127,74 | 129,44 | 1,54% | 375.799,00 |
| 12.09.2024 | 124,69 | 127,82 | 124,38 | 127,48 | 2,34% | 443.933,00 |
| 11.09.2024 | 122,33 | 124,60 | 121,05 | 124,57 | 1,24% | 210.463,00 |
| 10.09.2024 | 122,78 | 123,78 | 122,33 | 123,04 | 0,22% | 496.138,00 |
| 09.09.2024 | 123,26 | 123,89 | 122,18 | 122,77 | 0,11% | 354.246,00 |
| 06.09.2024 | 124,37 | 124,76 | 121,71 | 122,63 | -1,37% | 291.217,00 |
| 05.09.2024 | 125,91 | 126,80 | 123,87 | 124,33 | -1,13% | 181.558,00 |
| 04.09.2024 | 124,31 | 126,54 | 124,31 | 125,75 | 1,09% | 601.248,00 |
| 03.09.2024 | 125,48 | 126,42 | 123,68 | 124,40 | -1,10% | 255.319,00 |
| 30.08.2024 | 124,33 | 125,89 | 123,65 | 125,78 | 1,43% | 451.479,00 |
| 29.08.2024 | 122,72 | 124,25 | 121,63 | 124,01 | 1,13% | 293.064,00 |
| 28.08.2024 | 123,77 | 123,80 | 122,33 | 122,63 | -0,13% | 326.872,00 |
| 27.08.2024 | 121,73 | 123,46 | 121,62 | 122,79 | 0,30% | 500.776,00 |
| 26.08.2024 | 122,61 | 123,76 | 121,99 | 122,42 | 0,19% | 233.123,00 |
| 23.08.2024 | 119,74 | 122,63 | 119,43 | 122,19 | 2,41% | 249.411,00 |
| 22.08.2024 | 119,53 | 119,71 | 118,70 | 119,32 | 0,01% | 196.847,00 |
| 21.08.2024 | 119,19 | 119,33 | 118,11 | 119,31 | 0,41% | 257.304,00 |
| 20.08.2024 | 119,78 | 119,95 | 118,56 | 118,82 | -0,74% | 230.999,00 |
| 19.08.2024 | 119,01 | 119,97 | 118,94 | 119,70 | 0,42% | 305.413,00 |
| 16.08.2024 | 118,98 | 119,51 | 118,09 | 119,20 | 0,18% | 299.400,00 |
| 15.08.2024 | 118,83 | 119,99 | 118,04 | 118,98 | 0,72% | 358.476,00 |
| 14.08.2024 | 117,73 | 119,47 | 116,48 | 118,13 | 0,28% | 370.790,00 |
| 13.08.2024 | 117,34 | 117,93 | 116,80 | 117,80 | 1,23% | 364.686,00 |
| 12.08.2024 | 115,25 | 116,59 | 114,26 | 116,37 | 0,80% | 397.823,00 |
| 09.08.2024 | 117,66 | 117,66 | 114,32 | 115,45 | -0,91% | 469.974,00 |
| 08.08.2024 | 117,69 | 118,46 | 113,02 | 116,51 | 2,09% | 600.115,00 |
| 07.08.2024 | 114,82 | 116,77 | 113,59 | 114,13 | 1,29% | 554.819,00 |
| 06.08.2024 | 110,90 | 114,33 | 110,86 | 112,68 | 1,61% | 421.068,00 |
| 05.08.2024 | 111,47 | 113,76 | 109,71 | 110,90 | -4,03% | 729.535,00 |
| 02.08.2024 | 117,89 | 118,02 | 114,97 | 115,56 | -2,89% | 889.557,00 |
| 01.08.2024 | 120,33 | 121,21 | 117,86 | 119,00 | -0,73% | 433.891,00 |