157,410$
-3,20%
Echtzeit-Aktienkurs Lamar Advertising Company
Bid:
Ask:
Aktienkurse zur Lamar Advertising Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 162,62 | 163,76 | 158,79 | 159,65 | -1,84% | 777.642,00 |
| 11.11.2026 | 163,40 | 164,05 | 161,01 | 162,65 | -0,46% | 720.066,00 |
| 10.11.2026 | 157,89 | 163,55 | 156,78 | 163,40 | 2,93% | 732.029,00 |
| 09.11.2026 | 156,88 | 162,02 | 156,06 | 158,75 | 1,77% | 1.366.621,00 |
| 06.11.2026 | 155,87 | 156,44 | 151,19 | 155,99 | -0,82% | 993.128,00 |
| 05.11.2026 | 155,62 | 162,09 | 155,09 | 157,28 | -0,79% | 1.144.685,00 |
| 04.11.2026 | 157,42 | 159,65 | 157,16 | 158,54 | 1,12% | 861.290,00 |
| 03.11.2026 | 157,14 | 158,41 | 156,45 | 156,79 | -0,60% | 738.714,00 |
| 02.11.2026 | 158,05 | 159,08 | 156,42 | 157,73 | 0,13% | 681.108,00 |
| 30.10.2026 | 159,99 | 160,87 | 156,94 | 157,53 | -0,99% | 489.488,00 |
| 29.10.2026 | 157,10 | 159,52 | 156,74 | 159,11 | 2,56% | 661.479,00 |
| 28.10.2026 | 155,57 | 155,92 | 154,06 | 155,14 | 0,08% | 461.620,00 |
| 27.10.2026 | 156,89 | 157,67 | 153,61 | 155,02 | -1,26% | 474.208,00 |
| 26.10.2026 | 155,45 | 157,30 | 154,73 | 157,00 | 1,28% | 539.812,00 |
| 23.10.2026 | 157,62 | 157,76 | 154,51 | 155,02 | -1,63% | 587.059,00 |
| 22.10.2026 | 155,11 | 157,72 | 154,58 | 157,60 | 1,60% | 566.518,00 |
| 21.10.2026 | 154,50 | 155,64 | 153,84 | 155,12 | 0,84% | 441.682,00 |
| 20.10.2026 | 151,75 | 154,30 | 151,35 | 153,83 | 1,91% | 510.764,00 |
| 19.10.2026 | 149,12 | 151,17 | 149,12 | 150,94 | 0,56% | 521.367,00 |
| 16.10.2026 | 149,20 | 151,13 | 148,42 | 150,10 | 1,33% | 605.708,00 |
| 15.10.2026 | 147,12 | 148,72 | 146,83 | 148,13 | 1,77% | 573.676,00 |
| 14.10.2026 | 145,82 | 146,64 | 145,13 | 145,56 | -0,59% | 349.350,00 |
| 13.10.2026 | 147,94 | 148,32 | 144,71 | 146,42 | -0,35% | 486.257,00 |
| 12.10.2026 | 146,92 | 147,65 | 145,83 | 146,93 | 0,31% | 575.593,00 |
| 09.10.2026 | 146,52 | 147,32 | 145,88 | 146,47 | 0,53% | 382.422,00 |
| 08.10.2026 | 143,38 | 146,18 | 142,69 | 145,70 | 1,77% | 869.243,00 |
| 07.10.2026 | 144,25 | 145,45 | 142,64 | 143,17 | -1,08% | 469.532,00 |
| 06.10.2026 | 143,62 | 145,05 | 143,31 | 144,73 | 0,57% | 547.984,00 |
| 05.10.2026 | 144,12 | 145,32 | 142,45 | 143,91 | -0,15% | 886.378,00 |
| 02.10.2026 | 143,92 | 146,26 | 143,21 | 144,12 | 0,54% | 727.717,00 |
| 01.10.2026 | 143,78 | 144,50 | 141,68 | 143,34 | -0,56% | 646.392,00 |
| 30.09.2026 | 146,79 | 146,79 | 143,85 | 144,15 | -1,25% | 593.848,00 |
| 29.09.2026 | 145,03 | 146,62 | 143,79 | 145,97 | 0,77% | 461.074,00 |
| 28.09.2026 | 143,63 | 145,17 | 143,41 | 144,86 | 0,61% | 573.718,00 |
| 25.09.2026 | 144,18 | 144,18 | 142,38 | 143,98 | 0,24% | 465.631,00 |
| 24.09.2026 | 144,21 | 144,85 | 142,22 | 143,64 | -0,40% | 511.002,00 |
| 23.09.2026 | 144,33 | 146,00 | 143,69 | 144,22 | -0,66% | 436.999,00 |
| 22.09.2026 | 146,58 | 147,13 | 144,86 | 145,18 | -0,61% | 487.157,00 |
| 21.09.2026 | 145,30 | 146,47 | 145,00 | 146,07 | -0,50% | 456.844,00 |
| 18.09.2026 | 146,27 | 147,24 | 145,26 | 146,81 | 0,03% | 1.466.186,00 |
| 17.09.2026 | 147,82 | 148,61 | 146,61 | 146,77 | -0,56% | 442.504,00 |
| 16.09.2026 | 147,37 | 149,31 | 145,63 | 147,60 | -0,15% | 470.862,00 |
| 15.09.2026 | 149,78 | 149,88 | 147,02 | 147,82 | -1,31% | 507.201,00 |
| 14.09.2026 | 149,38 | 149,96 | 148,41 | 149,78 | 0,47% | 325.538,00 |
| 11.09.2026 | 149,14 | 150,01 | 147,88 | 149,08 | 0,93% | 370.875,00 |
| 10.09.2026 | 148,68 | 149,45 | 147,21 | 147,70 | -0,78% | 446.434,00 |
| 09.09.2026 | 150,00 | 150,00 | 148,36 | 148,86 | -0,72% | 345.219,00 |
| 08.09.2026 | 151,23 | 151,23 | 149,69 | 149,94 | -0,54% | 347.321,00 |
| 04.09.2026 | 151,21 | 151,92 | 150,51 | 150,76 | -0,53% | 321.981,00 |
| 03.09.2026 | 152,29 | 152,61 | 151,11 | 151,56 | 0,04% | 298.949,00 |
| 02.09.2026 | 151,87 | 152,16 | 150,11 | 151,50 | 0,28% | 464.095,00 |
| 01.09.2026 | 149,97 | 151,50 | 148,97 | 151,08 | 1,39% | 614.986,00 |
| 31.08.2026 | 149,73 | 150,48 | 147,77 | 149,01 | -0,91% | 388.792,00 |
| 28.08.2026 | 150,88 | 154,72 | 149,94 | 150,38 | -0,13% | 340.433,00 |
| 27.08.2026 | 150,78 | 151,83 | 149,61 | 150,57 | -0,98% | 503.103,00 |
| 26.08.2026 | 152,75 | 153,06 | 150,92 | 152,06 | 0,10% | 357.390,00 |
| 25.08.2026 | 152,98 | 153,46 | 151,47 | 151,91 | -0,48% | 527.884,00 |
| 24.08.2026 | 152,00 | 152,90 | 151,01 | 152,65 | 1,24% | 472.414,00 |
| 21.08.2026 | 150,83 | 151,49 | 149,19 | 150,77 | -0,16% | 512.741,00 |
| 20.08.2026 | 154,10 | 154,45 | 150,80 | 151,01 | -1,86% | 499.235,00 |
| 19.08.2026 | 151,76 | 154,41 | 151,00 | 153,87 | 1,42% | 679.115,00 |
| 18.08.2026 | 153,03 | 153,93 | 151,67 | 151,72 | -0,43% | 760.101,00 |
| 17.08.2026 | 154,64 | 154,69 | 151,64 | 152,38 | -1,99% | 429.625,00 |
| 14.08.2026 | 155,56 | 157,45 | 155,09 | 155,47 | 0,26% | 580.221,00 |
| 13.08.2026 | 155,57 | 156,83 | 154,77 | 155,07 | 0,70% | 504.115,00 |
| 12.08.2026 | 153,54 | 155,17 | 153,00 | 153,99 | 0,16% | 702.705,00 |
| 11.08.2026 | 154,78 | 156,02 | 153,70 | 153,75 | -0,52% | 893.546,00 |
| 10.08.2026 | 160,90 | 160,90 | 154,28 | 154,55 | -3,96% | 541.006,00 |
| 07.08.2026 | 158,16 | 161,13 | 157,40 | 160,93 | 0,66% | 589.353,00 |
| 06.08.2026 | 158,23 | 163,94 | 157,62 | 159,88 | 1,10% | 1.003.060,00 |
| 05.08.2026 | 158,58 | 160,20 | 155,98 | 158,14 | -0,48% | 901.563,00 |
| 04.08.2026 | 156,45 | 160,24 | 155,71 | 158,91 | 0,79% | 821.381,00 |
| 03.08.2026 | 160,56 | 162,09 | 155,60 | 157,66 | -1,44% | 1.316.249,00 |
| 31.07.2026 | 160,64 | 160,74 | 158,30 | 159,96 | -0,47% | 546.117,00 |
| 30.07.2026 | 164,75 | 164,75 | 160,10 | 160,71 | -2,20% | 835.870,00 |
| 29.07.2026 | 162,46 | 166,33 | 162,01 | 164,33 | 1,31% | 1.189.885,00 |
| 28.07.2026 | 161,00 | 163,33 | 158,79 | 162,21 | 0,75% | 812.987,00 |
| 27.07.2026 | 160,24 | 162,88 | 159,98 | 161,01 | 0,97% | 632.980,00 |
| 24.07.2026 | 158,14 | 160,11 | 157,41 | 159,46 | 1,10% | 473.095,00 |
| 23.07.2026 | 157,80 | 158,64 | 157,35 | 157,73 | -0,74% | 291.948,00 |
| 22.07.2026 | 159,72 | 160,22 | 156,83 | 158,91 | -0,68% | 374.854,00 |
| 21.07.2026 | 161,03 | 161,85 | 159,21 | 160,00 | -0,72% | 461.120,00 |
| 20.07.2026 | 161,47 | 162,51 | 160,69 | 161,16 | -0,71% | 437.570,00 |
| 17.07.2026 | 162,38 | 164,38 | 161,14 | 162,32 | 0,07% | 553.572,00 |
| 16.07.2026 | 161,09 | 163,01 | 160,76 | 162,21 | 1,19% | 477.391,00 |
| 15.07.2026 | 157,34 | 160,56 | 157,34 | 160,30 | 1,91% | 599.268,00 |
| 14.07.2026 | 157,23 | 158,61 | 155,72 | 157,30 | 0,04% | 480.126,00 |
| 13.07.2026 | 155,18 | 157,29 | 154,85 | 157,23 | 1,32% | 570.941,00 |
| 10.07.2026 | 159,73 | 160,18 | 154,40 | 155,18 | -4,35% | 714.282,00 |
| 09.07.2026 | 160,50 | 162,96 | 160,01 | 162,24 | 1,37% | 365.667,00 |
| 08.07.2026 | 159,24 | 160,10 | 157,64 | 160,05 | -0,02% | 521.390,00 |
| 07.07.2026 | 158,47 | 161,65 | 158,13 | 160,08 | 1,31% | 618.506,00 |
| 06.07.2026 | 157,58 | 158,34 | 156,65 | 158,01 | 0,29% | 414.384,00 |
| 02.07.2026 | 156,56 | 158,27 | 156,30 | 157,56 | 0,59% | 505.783,00 |
| 01.07.2026 | 155,61 | 158,44 | 154,88 | 156,64 | 0,42% | 607.412,00 |
| 30.06.2026 | 155,65 | 156,96 | 153,91 | 155,98 | -0,24% | 492.239,00 |
| 29.06.2026 | 156,25 | 157,15 | 154,58 | 156,36 | 0,16% | 524.622,00 |
| 26.06.2026 | 154,96 | 156,68 | 154,05 | 156,10 | 1,07% | 2.898.209,00 |
| 25.06.2026 | 154,83 | 155,78 | 152,56 | 154,45 | 0,47% | 501.603,00 |
| 24.06.2026 | 151,60 | 154,15 | 151,60 | 153,73 | 0,89% | 536.861,00 |