112,460$
-1,58%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 113,92 | 115,00 | 112,14 | 112,46 | -1,58% | 22.436,00 |
| 12.03.2025 | 117,00 | 117,00 | 113,22 | 114,26 | -2,14% | 790.149,00 |
| 11.03.2025 | 122,10 | 123,59 | 116,74 | 116,76 | -4,58% | 814.544,00 |
| 10.03.2025 | 124,81 | 127,44 | 120,72 | 122,36 | -2,33% | 658.495,00 |
| 07.03.2025 | 123,15 | 125,81 | 122,97 | 125,28 | 1,63% | 430.267,00 |
| 06.03.2025 | 123,65 | 124,06 | 121,12 | 123,27 | -0,96% | 534.541,00 |
| 05.03.2025 | 121,70 | 124,79 | 121,70 | 124,47 | 2,05% | 724.295,00 |
| 04.03.2025 | 123,89 | 124,38 | 119,89 | 121,97 | -1,96% | 682.062,00 |
| 03.03.2025 | 124,24 | 125,84 | 123,57 | 124,41 | 0,14% | 486.150,00 |
| 28.02.2025 | 122,07 | 124,31 | 121,59 | 124,23 | 1,71% | 570.128,00 |
| 27.02.2025 | 122,87 | 124,28 | 122,07 | 122,15 | -0,36% | 301.685,00 |
| 26.02.2025 | 125,58 | 126,34 | 121,92 | 122,59 | -2,26% | 593.594,00 |
| 25.02.2025 | 123,76 | 125,66 | 123,76 | 125,43 | 1,44% | 569.269,00 |
| 24.02.2025 | 122,26 | 124,37 | 121,90 | 123,65 | 1,43% | 721.659,00 |
| 21.02.2025 | 122,79 | 123,25 | 120,94 | 121,91 | -0,33% | 736.914,00 |
| 20.02.2025 | 124,01 | 126,75 | 119,20 | 122,31 | -7,34% | 1.640.594,00 |
| 19.02.2025 | 132,31 | 133,01 | 130,33 | 132,00 | -0,68% | 1.130.192,00 |
| 18.02.2025 | 130,04 | 132,98 | 130,04 | 132,90 | 2,20% | 1.036.470,00 |
| 14.02.2025 | 129,00 | 130,99 | 128,93 | 130,04 | 1,21% | 449.683,00 |
| 13.02.2025 | 125,47 | 128,58 | 125,47 | 128,49 | 2,86% | 316.465,00 |
| 12.02.2025 | 124,91 | 125,94 | 123,98 | 124,92 | -1,44% | 606.051,00 |
| 11.02.2025 | 127,61 | 128,33 | 126,38 | 126,75 | -1,12% | 346.034,00 |
| 10.02.2025 | 128,16 | 128,43 | 126,84 | 128,18 | 0,35% | 346.096,00 |
| 07.02.2025 | 126,68 | 128,02 | 126,20 | 127,73 | 0,93% | 374.767,00 |
| 06.02.2025 | 126,99 | 127,73 | 125,57 | 126,55 | 0,16% | 227.158,00 |
| 05.02.2025 | 126,08 | 126,65 | 124,71 | 126,35 | 1,00% | 245.006,00 |
| 04.02.2025 | 124,34 | 125,36 | 123,77 | 125,10 | 0,08% | 274.000,00 |
| 03.02.2025 | 124,40 | 126,55 | 122,93 | 125,00 | -1,12% | 307.961,00 |
| 31.01.2025 | 126,86 | 127,52 | 125,62 | 126,42 | -0,29% | 385.223,00 |
| 30.01.2025 | 127,02 | 127,30 | 125,12 | 126,79 | 0,99% | 376.151,00 |
| 29.01.2025 | 126,86 | 126,86 | 124,31 | 125,55 | -0,68% | 399.384,00 |
| 28.01.2025 | 127,93 | 128,70 | 125,35 | 126,41 | -1,39% | 254.937,00 |
| 27.01.2025 | 127,87 | 129,50 | 126,79 | 128,19 | 0,07% | 362.010,00 |
| 24.01.2025 | 126,20 | 128,35 | 125,76 | 128,10 | 1,35% | 492.395,00 |
| 23.01.2025 | 125,99 | 126,47 | 124,50 | 126,39 | 0,23% | 428.926,00 |
| 22.01.2025 | 127,48 | 127,48 | 125,27 | 126,10 | -1,35% | 435.146,00 |
| 21.01.2025 | 125,54 | 128,98 | 125,54 | 127,82 | 2,05% | 527.674,00 |
| 17.01.2025 | 122,57 | 125,36 | 121,54 | 125,25 | 2,96% | 610.163,00 |
| 16.01.2025 | 119,77 | 121,85 | 119,44 | 121,65 | 1,79% | 522.237,00 |
| 15.01.2025 | 121,68 | 121,74 | 118,96 | 119,51 | 0,08% | 591.295,00 |
| 14.01.2025 | 120,23 | 121,51 | 119,14 | 119,41 | -0,17% | 551.983,00 |
| 13.01.2025 | 118,71 | 120,06 | 118,02 | 119,61 | 0,82% | 311.484,00 |
| 10.01.2025 | 118,40 | 119,07 | 117,59 | 118,64 | -1,29% | 280.523,00 |
| 08.01.2025 | 119,78 | 120,94 | 117,77 | 120,19 | 0,23% | 471.471,00 |
| 07.01.2025 | 122,26 | 122,47 | 119,46 | 119,91 | -1,52% | 947.525,00 |
| 06.01.2025 | 121,39 | 122,37 | 120,75 | 121,76 | 0,08% | 433.515,00 |
| 03.01.2025 | 121,02 | 122,21 | 120,86 | 121,66 | 0,53% | 376.142,00 |
| 02.01.2025 | 121,90 | 122,94 | 120,61 | 121,02 | -0,59% | 386.337,00 |
| 31.12.2024 | 121,70 | 122,27 | 120,20 | 121,74 | 0,30% | 389.493,00 |
| 30.12.2024 | 121,12 | 121,82 | 119,95 | 121,37 | -0,45% | 332.851,00 |
| 27.12.2024 | 122,65 | 123,37 | 121,57 | 121,92 | -0,89% | 376.261,00 |
| 26.12.2024 | 122,72 | 123,69 | 122,08 | 123,02 | -0,34% | 333.488,00 |
| 24.12.2024 | 123,02 | 123,81 | 122,27 | 123,44 | -0,05% | 274.872,00 |
| 23.12.2024 | 122,99 | 123,68 | 121,72 | 123,50 | 0,41% | 492.733,00 |
| 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 |