115,580$
-1,51%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2024 | 117,30 | 117,36 | 115,58 | 116,02 | -1,10% | 270.068,00 |
| 12.06.2024 | 119,61 | 121,50 | 117,02 | 117,31 | 0,17% | 290.575,00 |
| 11.06.2024 | 117,04 | 117,36 | 115,49 | 117,11 | -0,40% | 302.041,00 |
| 10.06.2024 | 115,95 | 117,94 | 115,91 | 117,58 | 0,62% | 317.462,00 |
| 07.06.2024 | 115,62 | 117,08 | 115,26 | 116,85 | 0,00% | 224.873,00 |
| 06.06.2024 | 116,58 | 117,16 | 115,63 | 116,85 | 0,00% | 188.932,00 |
| 05.06.2024 | 117,25 | 117,25 | 116,18 | 116,85 | -0,20% | 225.225,00 |
| 04.06.2024 | 116,62 | 117,47 | 116,62 | 117,09 | -0,02% | 267.946,00 |
| 03.06.2024 | 118,63 | 118,63 | 116,29 | 117,11 | -0,85% | 265.117,00 |
| 31.05.2024 | 117,60 | 118,20 | 116,09 | 118,11 | 1,14% | 406.813,00 |
| 30.05.2024 | 115,69 | 117,34 | 115,44 | 116,78 | 1,46% | 384.510,00 |
| 29.05.2024 | 117,59 | 117,59 | 114,91 | 115,10 | -2,87% | 504.724,00 |
| 28.05.2024 | 119,81 | 119,96 | 117,98 | 118,50 | -1,13% | 239.136,00 |
| 24.05.2024 | 119,39 | 119,97 | 118,32 | 119,86 | 0,99% | 285.814,00 |
| 23.05.2024 | 119,65 | 120,68 | 117,97 | 118,68 | -0,78% | 571.152,00 |
| 22.05.2024 | 119,91 | 120,38 | 118,86 | 119,61 | -0,94% | 410.493,00 |
| 21.05.2024 | 120,67 | 120,84 | 119,40 | 120,74 | -0,01% | 238.477,00 |
| 20.05.2024 | 119,91 | 120,87 | 118,71 | 120,75 | 0,70% | 309.422,00 |
| 17.05.2024 | 120,19 | 120,43 | 118,73 | 119,91 | -0,26% | 232.611,00 |
| 16.05.2024 | 122,02 | 122,10 | 120,20 | 120,22 | -1,31% | 289.966,00 |
| 15.05.2024 | 121,21 | 122,22 | 120,21 | 121,82 | 1,92% | 417.084,00 |
| 14.05.2024 | 119,27 | 120,08 | 118,50 | 119,53 | 0,26% | 318.074,00 |
| 13.05.2024 | 120,49 | 120,61 | 118,76 | 119,22 | -0,52% | 339.809,00 |
| 10.05.2024 | 119,94 | 120,67 | 118,77 | 119,84 | 0,29% | 319.289,00 |
| 09.05.2024 | 117,51 | 120,01 | 117,10 | 119,49 | 2,16% | 290.664,00 |
| 08.05.2024 | 116,93 | 117,09 | 115,53 | 116,96 | -0,48% | 291.386,00 |
| 07.05.2024 | 116,65 | 118,65 | 115,92 | 117,52 | 0,77% | 435.486,00 |
| 06.05.2024 | 116,36 | 117,16 | 115,51 | 116,62 | 1,34% | 376.626,00 |
| 03.05.2024 | 119,44 | 120,00 | 114,46 | 115,08 | -3,03% | 641.317,00 |
| 02.05.2024 | 117,93 | 119,88 | 114,76 | 118,68 | 1,00% | 1.041.546,00 |
| 01.05.2024 | 115,93 | 120,09 | 115,28 | 117,50 | 1,41% | 874.875,00 |
| 30.04.2024 | 115,02 | 117,47 | 115,02 | 115,87 | 0,42% | 492.686,00 |
| 29.04.2024 | 115,37 | 116,32 | 115,13 | 115,39 | 0,89% | 201.730,00 |
| 26.04.2024 | 113,50 | 114,61 | 113,44 | 114,37 | 1,38% | 188.581,00 |
| 25.04.2024 | 113,20 | 113,63 | 111,64 | 112,81 | -1,10% | 331.701,00 |
| 24.04.2024 | 114,09 | 115,19 | 113,51 | 114,06 | -0,51% | 222.801,00 |
| 23.04.2024 | 113,72 | 115,89 | 113,72 | 114,64 | 0,74% | 234.615,00 |
| 22.04.2024 | 111,87 | 114,40 | 110,95 | 113,80 | 2,12% | 341.761,00 |
| 19.04.2024 | 110,72 | 111,69 | 110,10 | 111,44 | 0,65% | 290.850,00 |
| 18.04.2024 | 110,81 | 111,55 | 110,00 | 110,72 | 0,07% | 242.963,00 |
| 17.04.2024 | 111,99 | 112,35 | 110,54 | 110,64 | -0,52% | 294.687,00 |
| 16.04.2024 | 110,64 | 112,27 | 108,80 | 111,22 | 0,02% | 311.976,00 |
| 15.04.2024 | 113,01 | 113,52 | 109,75 | 111,20 | -0,42% | 270.479,00 |
| 12.04.2024 | 112,59 | 112,89 | 110,94 | 111,67 | -1,57% | 268.729,00 |
| 11.04.2024 | 113,04 | 114,80 | 112,22 | 113,45 | 1,03% | 314.917,00 |
| 10.04.2024 | 114,18 | 114,37 | 111,01 | 112,29 | -3,24% | 357.153,00 |
| 09.04.2024 | 115,73 | 116,32 | 114,53 | 116,05 | 0,69% | 280.985,00 |
| 08.04.2024 | 115,92 | 115,92 | 114,65 | 115,26 | 0,20% | 205.034,00 |
| 05.04.2024 | 114,59 | 115,71 | 114,07 | 115,03 | 0,45% | 267.238,00 |
| 04.04.2024 | 116,78 | 117,00 | 114,24 | 114,52 | -0,93% | 250.153,00 |
| 03.04.2024 | 114,58 | 115,76 | 114,58 | 115,59 | 0,35% | 247.131,00 |
| 02.04.2024 | 115,14 | 115,59 | 113,98 | 115,19 | -0,78% | 261.210,00 |
| 01.04.2024 | 119,21 | 119,21 | 115,93 | 116,09 | -2,78% | 385.573,00 |
| 28.03.2024 | 118,59 | 120,02 | 118,34 | 119,41 | 0,52% | 339.532,00 |
| 27.03.2024 | 117,48 | 119,31 | 117,02 | 118,79 | 2,22% | 388.496,00 |
| 26.03.2024 | 117,20 | 117,84 | 116,02 | 116,21 | -0,70% | 398.745,00 |
| 25.03.2024 | 116,57 | 117,52 | 116,29 | 117,03 | 0,39% | 215.841,00 |
| 22.03.2024 | 118,16 | 118,34 | 116,03 | 116,57 | -1,33% | 354.249,00 |
| 21.03.2024 | 116,76 | 118,61 | 116,02 | 118,14 | 1,63% | 359.545,00 |
| 20.03.2024 | 115,70 | 116,66 | 115,14 | 116,24 | 0,15% | 342.351,00 |
| 19.03.2024 | 115,63 | 116,78 | 115,46 | 116,07 | -0,16% | 400.877,00 |
| 18.03.2024 | 115,60 | 117,10 | 115,60 | 116,26 | 0,15% | 229.650,00 |
| 15.03.2024 | 115,95 | 117,79 | 115,95 | 116,09 | -0,39% | 808.109,00 |
| 14.03.2024 | 116,13 | 116,62 | 114,28 | 116,55 | -0,65% | 383.867,00 |
| 13.03.2024 | 117,37 | 118,74 | 117,08 | 117,31 | 0,02% | 246.527,00 |
| 12.03.2024 | 116,77 | 117,50 | 116,15 | 117,29 | 0,45% | 296.553,00 |
| 11.03.2024 | 117,57 | 118,25 | 116,60 | 116,76 | -1,18% | 288.651,00 |
| 08.03.2024 | 121,31 | 121,99 | 117,82 | 118,16 | -2,01% | 455.347,00 |
| 07.03.2024 | 117,88 | 120,94 | 117,71 | 120,58 | 2,58% | 861.431,00 |
| 06.03.2024 | 117,94 | 119,57 | 117,45 | 117,55 | 0,36% | 920.014,00 |
| 05.03.2024 | 115,03 | 117,44 | 114,43 | 117,13 | 0,92% | 741.596,00 |
| 04.03.2024 | 111,56 | 116,26 | 111,49 | 116,06 | 4,21% | 624.777,00 |
| 01.03.2024 | 110,25 | 111,94 | 109,67 | 111,37 | 0,74% | 449.704,00 |
| 29.02.2024 | 109,12 | 111,14 | 108,30 | 110,55 | 1,80% | 538.760,00 |
| 28.02.2024 | 108,35 | 110,53 | 108,23 | 108,60 | -0,84% | 379.267,00 |
| 27.02.2024 | 110,38 | 110,48 | 108,44 | 109,52 | -0,01% | 228.869,00 |
| 26.02.2024 | 109,07 | 110,07 | 107,22 | 109,53 | -0,50% | 560.380,00 |
| 23.02.2024 | 115,95 | 117,62 | 108,86 | 110,08 | -2,41% | 963.929,00 |
| 22.02.2024 | 108,25 | 113,63 | 108,21 | 112,80 | 4,73% | 919.184,00 |
| 21.02.2024 | 107,61 | 108,00 | 106,61 | 107,71 | -0,22% | 503.543,00 |
| 20.02.2024 | 106,66 | 108,05 | 106,43 | 107,95 | 0,65% | 436.050,00 |
| 16.02.2024 | 106,43 | 107,40 | 105,45 | 107,25 | -0,72% | 421.304,00 |
| 15.02.2024 | 106,66 | 108,14 | 106,39 | 108,03 | 1,92% | 306.293,00 |
| 14.02.2024 | 105,62 | 106,13 | 104,11 | 106,00 | 1,32% | 268.298,00 |
| 13.02.2024 | 104,26 | 104,96 | 102,10 | 104,62 | -2,52% | 464.491,00 |
| 12.02.2024 | 106,07 | 107,82 | 106,07 | 107,32 | 1,32% | 387.138,00 |
| 09.02.2024 | 105,92 | 106,28 | 104,70 | 105,92 | 0,16% | 268.459,00 |
| 08.02.2024 | 104,36 | 106,39 | 104,36 | 105,75 | 1,17% | 291.495,00 |
| 07.02.2024 | 104,52 | 105,59 | 102,98 | 104,53 | 0,31% | 335.743,00 |
| 06.02.2024 | 102,51 | 105,07 | 102,51 | 104,21 | 1,72% | 297.302,00 |
| 05.02.2024 | 104,54 | 104,54 | 102,40 | 102,45 | -3,05% | 260.530,00 |
| 02.02.2024 | 105,51 | 106,30 | 103,58 | 105,67 | -0,64% | 237.990,00 |
| 01.02.2024 | 104,86 | 106,58 | 104,01 | 106,35 | 1,60% | 245.851,00 |
| 31.01.2024 | 106,72 | 107,75 | 104,26 | 104,68 | -2,00% | 318.696,00 |
| 30.01.2024 | 107,09 | 107,59 | 106,31 | 106,82 | -0,84% | 206.539,00 |
| 29.01.2024 | 106,29 | 107,76 | 105,67 | 107,73 | 1,28% | 196.293,00 |
| 26.01.2024 | 106,20 | 106,94 | 105,74 | 106,37 | 0,57% | 202.180,00 |
| 25.01.2024 | 106,45 | 107,65 | 105,48 | 105,77 | 0,54% | 255.414,00 |
| 24.01.2024 | 107,80 | 107,84 | 104,81 | 105,20 | -1,40% | 172.367,00 |
| 23.01.2024 | 107,42 | 107,89 | 105,67 | 106,69 | -0,09% | 177.691,00 |