148,770$
-0,78%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 150,79 | 150,79 | 148,40 | 148,83 | -0,74% | 16.920,00 |
| 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 |
| 23.06.2026 | 151,57 | 154,28 | 151,45 | 152,38 | 0,44% | 561.923,00 |
| 22.06.2026 | 149,19 | 151,91 | 148,35 | 151,71 | 1,38% | 652.436,00 |
| 18.06.2026 | 150,42 | 150,84 | 148,40 | 149,65 | 0,43% | 1.126.522,00 |
| 17.06.2026 | 150,63 | 151,99 | 148,71 | 149,01 | -1,31% | 655.208,00 |
| 16.06.2026 | 153,79 | 154,28 | 148,34 | 150,99 | -2,26% | 633.217,00 |
| 15.06.2026 | 154,61 | 155,64 | 153,66 | 154,48 | 0,08% | 519.550,00 |
| 12.06.2026 | 153,01 | 154,69 | 151,90 | 154,35 | 1,31% | 529.642,00 |
| 11.06.2026 | 151,29 | 154,04 | 151,26 | 152,36 | 1,04% | 422.088,00 |
| 10.06.2026 | 150,60 | 152,77 | 149,61 | 150,79 | 0,14% | 485.881,00 |
| 09.06.2026 | 151,04 | 152,84 | 148,90 | 150,58 | 0,59% | 631.041,00 |
| 08.06.2026 | 152,06 | 152,77 | 149,49 | 149,69 | -1,14% | 519.250,00 |
| 05.06.2026 | 150,30 | 152,16 | 150,07 | 151,42 | 0,32% | 363.122,00 |
| 04.06.2026 | 150,68 | 151,50 | 149,63 | 150,93 | 0,90% | 392.659,00 |
| 03.06.2026 | 149,34 | 150,40 | 148,61 | 149,59 | -0,55% | 509.006,00 |
| 02.06.2026 | 150,42 | 151,61 | 149,71 | 150,42 | -0,03% | 450.129,00 |
| 01.06.2026 | 151,92 | 152,42 | 150,30 | 150,47 | -1,31% | 563.923,00 |
| 29.05.2026 | 151,55 | 153,37 | 151,00 | 152,46 | 0,20% | 513.452,00 |
| 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 |