152,360$
0,16%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 150,89 | 153,28 | 150,89 | 152,46 | 0,20% | 52.984,00 |
| 28.05.2026 | 151,74 | 152,49 | 150,87 | 152,15 | 0,05% | 357.895,00 |
| 27.05.2026 | 153,97 | 154,97 | 151,55 | 152,07 | -1,33% | 509.372,00 |
| 26.05.2026 | 153,17 | 154,76 | 152,81 | 154,12 | 0,67% | 524.906,00 |
| 22.05.2026 | 152,52 | 153,72 | 151,74 | 153,10 | 0,32% | 523.505,00 |
| 21.05.2026 | 150,68 | 152,91 | 149,40 | 152,61 | 0,56% | 444.295,00 |
| 20.05.2026 | 149,38 | 152,19 | 149,08 | 151,76 | 1,62% | 481.727,00 |
| 19.05.2026 | 148,05 | 149,77 | 146,57 | 149,34 | 1,25% | 646.172,00 |
| 18.05.2026 | 145,59 | 148,30 | 145,59 | 147,49 | 1,34% | 877.961,00 |
| 15.05.2026 | 147,41 | 147,41 | 144,11 | 145,54 | -1,27% | 672.340,00 |
| 14.05.2026 | 149,08 | 150,71 | 147,00 | 147,41 | 0,55% | 696.634,00 |
| 13.05.2026 | 148,11 | 150,99 | 145,33 | 146,60 | -0,64% | 1.206.157,00 |
| 12.05.2026 | 153,03 | 153,03 | 146,80 | 147,55 | -3,11% | 1.025.690,00 |
| 11.05.2026 | 157,16 | 157,66 | 150,29 | 152,28 | -3,58% | 1.148.964,00 |
| 08.05.2026 | 152,29 | 158,69 | 151,27 | 157,93 | 4,45% | 1.346.872,00 |
| 07.05.2026 | 149,96 | 151,36 | 146,60 | 151,20 | 7,13% | 1.435.324,00 |
| 06.05.2026 | 138,89 | 142,39 | 138,55 | 141,13 | 1,86% | 789.537,00 |
| 05.05.2026 | 139,99 | 140,68 | 137,35 | 138,55 | -0,73% | 610.043,00 |
| 04.05.2026 | 139,53 | 141,57 | 138,94 | 139,57 | -0,56% | 722.479,00 |
| 01.05.2026 | 138,74 | 140,86 | 137,29 | 140,35 | 1,84% | 916.227,00 |
| 30.04.2026 | 135,98 | 138,44 | 135,98 | 137,81 | 1,34% | 504.155,00 |
| 29.04.2026 | 134,84 | 136,45 | 134,26 | 135,99 | 0,82% | 474.586,00 |
| 28.04.2026 | 136,91 | 137,27 | 134,43 | 134,88 | -0,64% | 359.598,00 |
| 27.04.2026 | 134,87 | 136,17 | 134,67 | 135,75 | 1,04% | 517.273,00 |
| 24.04.2026 | 133,14 | 134,71 | 132,50 | 134,35 | 0,87% | 479.886,00 |
| 23.04.2026 | 133,60 | 136,50 | 132,86 | 133,19 | -0,27% | 413.029,00 |
| 22.04.2026 | 135,00 | 135,25 | 132,91 | 133,55 | -0,34% | 469.397,00 |
| 21.04.2026 | 135,14 | 135,33 | 132,34 | 134,00 | -0,84% | 484.642,00 |
| 20.04.2026 | 134,62 | 136,00 | 134,32 | 135,13 | 0,07% | 552.908,00 |
| 17.04.2026 | 135,39 | 139,36 | 134,79 | 135,04 | -0,08% | 601.640,00 |
| 16.04.2026 | 135,04 | 135,43 | 134,11 | 135,15 | 0,58% | 399.114,00 |
| 15.04.2026 | 134,60 | 135,27 | 133,98 | 134,37 | -0,19% | 458.990,00 |
| 14.04.2026 | 132,90 | 135,43 | 132,32 | 134,62 | 1,28% | 483.418,00 |
| 13.04.2026 | 132,76 | 133,53 | 131,50 | 132,92 | -0,38% | 315.978,00 |
| 10.04.2026 | 133,04 | 133,99 | 132,65 | 133,43 | 0,42% | 218.765,00 |
| 09.04.2026 | 131,41 | 133,34 | 130,84 | 132,87 | 0,57% | 407.432,00 |
| 08.04.2026 | 131,05 | 132,88 | 131,05 | 132,12 | 2,59% | 662.364,00 |
| 07.04.2026 | 128,19 | 129,38 | 127,32 | 128,78 | 0,46% | 362.339,00 |
| 06.04.2026 | 127,02 | 128,37 | 126,48 | 128,19 | 0,43% | 332.366,00 |
| 02.04.2026 | 125,20 | 127,73 | 124,70 | 127,64 | 1,29% | 533.155,00 |
| 01.04.2026 | 126,55 | 128,04 | 125,54 | 126,01 | -0,52% | 551.932,00 |
| 31.03.2026 | 124,82 | 126,94 | 122,31 | 126,67 | 2,39% | 968.813,00 |
| 30.03.2026 | 123,91 | 124,99 | 122,96 | 123,71 | -0,05% | 823.694,00 |
| 27.03.2026 | 126,37 | 126,37 | 122,94 | 123,77 | -2,11% | 678.007,00 |
| 26.03.2026 | 126,10 | 127,90 | 125,84 | 126,44 | -0,02% | 460.978,00 |
| 25.03.2026 | 128,06 | 129,01 | 124,76 | 126,47 | -0,82% | 428.511,00 |
| 24.03.2026 | 126,55 | 129,54 | 125,60 | 127,52 | 0,36% | 606.037,00 |
| 23.03.2026 | 127,09 | 130,26 | 126,14 | 127,06 | 2,00% | 1.024.005,00 |
| 20.03.2026 | 127,16 | 128,08 | 123,77 | 124,57 | -2,19% | 1.091.653,00 |
| 19.03.2026 | 129,53 | 130,93 | 125,07 | 127,36 | -2,41% | 740.325,00 |
| 18.03.2026 | 134,20 | 134,54 | 130,39 | 130,51 | -2,68% | 679.461,00 |
| 17.03.2026 | 134,39 | 135,12 | 133,26 | 134,10 | 0,31% | 414.562,00 |
| 16.03.2026 | 133,67 | 134,34 | 132,46 | 133,68 | -0,34% | 464.750,00 |
| 13.03.2026 | 135,26 | 135,75 | 133,45 | 134,14 | 0,16% | 400.767,00 |
| 12.03.2026 | 134,25 | 135,89 | 133,01 | 133,93 | -0,56% | 512.845,00 |
| 11.03.2026 | 135,17 | 135,62 | 132,93 | 134,68 | -0,75% | 440.338,00 |
| 10.03.2026 | 136,01 | 137,50 | 134,94 | 135,70 | -0,24% | 637.324,00 |
| 09.03.2026 | 135,01 | 136,83 | 132,00 | 136,02 | -0,01% | 666.743,00 |
| 06.03.2026 | 136,87 | 137,40 | 135,23 | 136,04 | -1,75% | 399.718,00 |
| 05.03.2026 | 137,56 | 139,20 | 136,70 | 138,46 | -0,47% | 480.589,00 |
| 04.03.2026 | 138,41 | 139,76 | 136,00 | 139,12 | 0,03% | 453.913,00 |
| 03.03.2026 | 137,90 | 139,69 | 136,55 | 139,08 | -0,07% | 749.572,00 |
| 02.03.2026 | 136,52 | 139,47 | 136,00 | 139,18 | 1,05% | 628.275,00 |
| 27.02.2026 | 135,71 | 138,14 | 135,10 | 137,74 | 1,50% | 900.909,00 |
| 26.02.2026 | 135,74 | 138,70 | 134,22 | 135,71 | 0,51% | 789.085,00 |
| 25.02.2026 | 134,11 | 135,36 | 132,80 | 135,02 | 0,68% | 674.266,00 |
| 24.02.2026 | 132,03 | 134,18 | 131,01 | 134,11 | 1,58% | 493.662,00 |
| 23.02.2026 | 132,19 | 133,03 | 129,74 | 132,03 | -1,46% | 675.255,00 |
| 20.02.2026 | 134,46 | 134,46 | 126,62 | 133,98 | 0,87% | 1.156.864,00 |
| 19.02.2026 | 133,78 | 134,53 | 132,54 | 132,83 | -0,67% | 587.218,00 |
| 18.02.2026 | 132,42 | 134,08 | 131,60 | 133,73 | 0,88% | 703.388,00 |
| 17.02.2026 | 132,72 | 133,25 | 131,01 | 132,57 | 0,59% | 539.388,00 |
| 13.02.2026 | 131,48 | 132,66 | 130,43 | 131,79 | 0,37% | 451.955,00 |
| 12.02.2026 | 132,84 | 134,48 | 131,21 | 131,30 | -1,01% | 541.860,00 |
| 11.02.2026 | 135,40 | 136,49 | 131,66 | 132,64 | -2,10% | 446.390,00 |
| 10.02.2026 | 132,62 | 136,69 | 132,62 | 135,49 | 2,32% | 651.386,00 |
| 09.02.2026 | 132,75 | 133,33 | 130,56 | 132,42 | -0,61% | 631.225,00 |
| 06.02.2026 | 131,30 | 134,18 | 130,95 | 133,23 | 1,60% | 656.846,00 |
| 05.02.2026 | 128,96 | 131,16 | 128,27 | 131,13 | 2,20% | 629.555,00 |
| 04.02.2026 | 127,06 | 129,90 | 126,00 | 128,31 | 1,78% | 475.044,00 |
| 03.02.2026 | 126,96 | 127,44 | 124,56 | 126,06 | -1,35% | 364.049,00 |
| 02.02.2026 | 128,62 | 130,20 | 127,63 | 127,79 | -0,41% | 516.241,00 |
| 30.01.2026 | 127,78 | 128,49 | 126,39 | 128,31 | 0,24% | 414.457,00 |
| 29.01.2026 | 127,67 | 128,66 | 126,79 | 128,00 | 0,69% | 393.173,00 |
| 28.01.2026 | 127,71 | 128,73 | 126,76 | 127,12 | -0,82% | 324.444,00 |
| 27.01.2026 | 128,35 | 128,70 | 127,15 | 128,17 | -0,32% | 254.578,00 |
| 26.01.2026 | 128,74 | 129,40 | 128,01 | 128,58 | -0,09% | 255.830,00 |
| 23.01.2026 | 129,52 | 130,44 | 128,16 | 128,70 | -0,76% | 305.472,00 |
| 22.01.2026 | 132,16 | 132,35 | 129,17 | 129,68 | -1,76% | 396.579,00 |
| 21.01.2026 | 131,36 | 133,06 | 131,10 | 132,00 | 1,13% | 787.760,00 |
| 20.01.2026 | 130,99 | 131,93 | 129,42 | 130,53 | -1,31% | 533.858,00 |
| 16.01.2026 | 132,29 | 134,41 | 130,90 | 132,26 | -0,40% | 360.729,00 |
| 15.01.2026 | 130,56 | 133,77 | 130,22 | 132,79 | 1,54% | 367.938,00 |
| 14.01.2026 | 129,62 | 131,26 | 127,97 | 130,78 | 0,76% | 551.575,00 |
| 13.01.2026 | 129,72 | 130,99 | 129,22 | 129,80 | 0,15% | 294.900,00 |
| 12.01.2026 | 129,41 | 129,87 | 127,34 | 129,60 | 0,15% | 454.518,00 |
| 09.01.2026 | 128,10 | 129,97 | 128,05 | 129,41 | 1,51% | 407.705,00 |
| 08.01.2026 | 126,33 | 129,38 | 126,23 | 127,48 | 0,23% | 385.028,00 |
| 07.01.2026 | 127,91 | 128,31 | 126,38 | 127,19 | -0,07% | 493.239,00 |
| 06.01.2026 | 123,76 | 127,49 | 123,21 | 127,28 | 2,23% | 536.812,00 |