126,930$
-0,84%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 128,20 | 129,27 | 126,34 | 126,96 | -0,81% | 654.090,00 |
| 12.12.2025 | 130,20 | 130,20 | 127,80 | 128,00 | -0,94% | 590.453,00 |
| 11.12.2025 | 130,67 | 130,89 | 128,79 | 129,22 | -0,98% | 501.954,00 |
| 10.12.2025 | 130,29 | 131,53 | 130,03 | 130,50 | 0,64% | 971.786,00 |
| 09.12.2025 | 131,49 | 132,23 | 129,21 | 129,67 | -1,38% | 579.458,00 |
| 08.12.2025 | 133,11 | 134,14 | 130,86 | 131,49 | -1,02% | 441.696,00 |
| 05.12.2025 | 132,91 | 134,09 | 131,97 | 132,85 | 0,26% | 452.026,00 |
| 04.12.2025 | 132,25 | 132,96 | 131,55 | 132,50 | 0,26% | 238.883,00 |
| 03.12.2025 | 131,49 | 132,83 | 130,56 | 132,15 | 0,23% | 335.984,00 |
| 02.12.2025 | 132,23 | 132,67 | 131,25 | 131,85 | -0,57% | 436.875,00 |
| 01.12.2025 | 130,98 | 133,26 | 130,69 | 132,60 | 0,16% | 366.190,00 |
| 28.11.2025 | 132,99 | 132,99 | 131,82 | 132,39 | -0,02% | 314.896,00 |
| 26.11.2025 | 132,89 | 134,63 | 131,88 | 132,42 | -0,09% | 325.696,00 |
| 25.11.2025 | 132,70 | 134,32 | 132,40 | 132,54 | 0,33% | 371.214,00 |
| 24.11.2025 | 130,87 | 132,74 | 130,27 | 132,10 | 0,63% | 589.689,00 |
| 21.11.2025 | 128,97 | 131,58 | 128,38 | 131,27 | 2,70% | 364.966,00 |
| 20.11.2025 | 127,80 | 128,88 | 126,77 | 127,82 | 0,35% | 326.329,00 |
| 19.11.2025 | 128,70 | 129,22 | 127,14 | 127,37 | -1,45% | 450.158,00 |
| 18.11.2025 | 126,47 | 130,64 | 125,96 | 129,25 | 2,09% | 462.795,00 |
| 17.11.2025 | 129,30 | 130,39 | 126,30 | 126,60 | -2,34% | 572.580,00 |
| 14.11.2025 | 126,83 | 129,92 | 126,48 | 129,63 | 1,62% | 556.111,00 |
| 13.11.2025 | 127,99 | 130,55 | 126,68 | 127,56 | -0,41% | 596.522,00 |
| 12.11.2025 | 128,24 | 129,38 | 127,24 | 128,09 | 0,49% | 658.429,00 |
| 11.11.2025 | 125,13 | 128,64 | 124,41 | 127,47 | 2,02% | 719.038,00 |
| 10.11.2025 | 125,81 | 126,99 | 124,73 | 124,94 | -1,12% | 546.612,00 |
| 07.11.2025 | 120,54 | 127,50 | 120,54 | 126,35 | 5,32% | 1.249.568,00 |
| 06.11.2025 | 117,99 | 121,00 | 117,52 | 119,97 | 1,25% | 593.678,00 |
| 05.11.2025 | 120,46 | 120,63 | 117,72 | 118,49 | -0,93% | 803.394,00 |
| 04.11.2025 | 119,60 | 120,19 | 118,32 | 119,60 | 0,07% | 611.562,00 |
| 03.11.2025 | 118,52 | 119,64 | 117,38 | 119,52 | 0,78% | 591.354,00 |
| 31.10.2025 | 115,67 | 118,87 | 114,45 | 118,59 | 2,14% | 499.149,00 |
| 30.10.2025 | 115,92 | 117,90 | 115,92 | 116,10 | -0,23% | 341.045,00 |
| 29.10.2025 | 118,66 | 119,05 | 116,07 | 116,37 | -2,52% | 376.111,00 |
| 28.10.2025 | 119,70 | 119,83 | 118,29 | 119,38 | -0,53% | 317.936,00 |
| 27.10.2025 | 120,35 | 120,57 | 119,41 | 120,02 | -0,14% | 302.050,00 |
| 24.10.2025 | 120,68 | 121,17 | 119,93 | 120,19 | 0,12% | 259.241,00 |
| 23.10.2025 | 121,40 | 121,59 | 119,18 | 120,05 | -0,91% | 341.554,00 |
| 22.10.2025 | 121,28 | 121,63 | 120,35 | 121,15 | 0,03% | 369.492,00 |
| 21.10.2025 | 120,34 | 122,17 | 119,89 | 121,11 | 0,84% | 449.528,00 |
| 20.10.2025 | 119,01 | 120,70 | 118,97 | 120,10 | 0,91% | 434.678,00 |
| 17.10.2025 | 118,16 | 121,18 | 117,56 | 119,02 | 0,77% | 671.160,00 |
| 16.10.2025 | 120,48 | 120,52 | 116,94 | 118,11 | -2,40% | 396.135,00 |
| 15.10.2025 | 120,45 | 122,50 | 119,80 | 121,02 | 0,80% | 451.773,00 |
| 14.10.2025 | 118,38 | 120,26 | 118,38 | 120,06 | 0,90% | 234.853,00 |
| 13.10.2025 | 118,31 | 119,28 | 117,38 | 118,99 | 1,42% | 340.857,00 |
| 10.10.2025 | 119,52 | 119,52 | 117,05 | 117,32 | -0,90% | 443.350,00 |
| 09.10.2025 | 121,09 | 121,09 | 118,29 | 118,38 | -2,00% | 361.108,00 |
| 08.10.2025 | 121,36 | 121,75 | 119,90 | 120,79 | -0,56% | 269.130,00 |
| 07.10.2025 | 122,52 | 122,52 | 120,54 | 121,47 | -0,60% | 361.501,00 |
| 06.10.2025 | 123,84 | 123,84 | 120,43 | 122,20 | -0,93% | 352.630,00 |
| 03.10.2025 | 122,80 | 124,19 | 122,26 | 123,35 | 1,08% | 54.464,00 |
| 02.10.2025 | 122,22 | 122,64 | 120,74 | 122,03 | -0,24% | 317.930,00 |
| 01.10.2025 | 121,90 | 122,84 | 121,00 | 122,32 | -0,05% | 755.522,00 |
| 30.09.2025 | 120,59 | 122,57 | 120,56 | 122,38 | 1,21% | 476.981,00 |
| 29.09.2025 | 121,99 | 122,16 | 120,66 | 120,92 | -0,58% | 418.548,00 |
| 26.09.2025 | 120,98 | 122,11 | 120,89 | 121,63 | 0,85% | 325.990,00 |
| 25.09.2025 | 122,54 | 123,13 | 120,52 | 120,60 | -1,97% | 588.410,00 |
| 24.09.2025 | 124,01 | 124,01 | 122,60 | 123,02 | -1,05% | 546.276,00 |
| 23.09.2025 | 124,00 | 125,01 | 123,19 | 124,33 | 0,08% | 338.608,00 |
| 22.09.2025 | 123,70 | 124,61 | 122,99 | 124,23 | 0,39% | 299.951,00 |
| 19.09.2025 | 124,18 | 124,26 | 123,00 | 123,75 | -1,24% | 999.967,00 |
| 18.09.2025 | 126,96 | 127,06 | 124,75 | 125,30 | -1,03% | 488.821,00 |
| 17.09.2025 | 126,47 | 128,54 | 125,86 | 126,61 | 0,20% | 444.650,00 |
| 16.09.2025 | 127,99 | 128,00 | 125,75 | 126,36 | -1,08% | 941.634,00 |
| 15.09.2025 | 128,00 | 128,06 | 126,67 | 127,74 | 0,11% | 450.059,00 |
| 12.09.2025 | 128,23 | 128,52 | 127,21 | 127,60 | -0,95% | 298.934,00 |
| 11.09.2025 | 126,51 | 128,88 | 126,28 | 128,82 | 1,75% | 706.831,00 |
| 10.09.2025 | 127,01 | 128,51 | 126,05 | 126,60 | -1,05% | 429.582,00 |
| 09.09.2025 | 128,09 | 128,83 | 126,90 | 127,94 | -0,24% | 1.229.833,00 |
| 08.09.2025 | 127,35 | 128,28 | 125,40 | 128,25 | 0,20% | 488.981,00 |
| 05.09.2025 | 128,59 | 129,84 | 127,40 | 128,00 | -0,01% | 338.670,00 |
| 04.09.2025 | 126,82 | 128,01 | 126,04 | 128,01 | 1,39% | 359.233,00 |
| 03.09.2025 | 125,08 | 126,41 | 125,05 | 126,25 | 0,95% | 301.810,00 |
| 02.09.2025 | 126,89 | 126,89 | 124,92 | 125,06 | -1,72% | 505.402,00 |
| 29.08.2025 | 126,07 | 127,35 | 125,44 | 127,25 | 0,89% | 497.507,00 |
| 28.08.2025 | 127,69 | 127,77 | 124,73 | 126,13 | -1,11% | 421.518,00 |
| 27.08.2025 | 125,27 | 128,23 | 125,27 | 127,55 | 1,80% | 857.570,00 |
| 26.08.2025 | 125,54 | 126,42 | 124,85 | 125,29 | -0,25% | 562.589,00 |
| 25.08.2025 | 126,38 | 126,55 | 124,98 | 125,60 | -0,93% | 415.350,00 |
| 22.08.2025 | 122,77 | 127,25 | 122,71 | 126,78 | 3,56% | 824.894,00 |
| 21.08.2025 | 121,78 | 122,76 | 121,04 | 122,42 | -0,15% | 478.861,00 |
| 20.08.2025 | 120,73 | 123,00 | 120,71 | 122,61 | 1,71% | 726.423,00 |
| 19.08.2025 | 122,02 | 123,09 | 119,12 | 120,55 | -0,68% | 715.100,00 |
| 18.08.2025 | 123,48 | 124,14 | 121,13 | 121,38 | -1,53% | 1.034.125,00 |
| 15.08.2025 | 124,00 | 125,79 | 122,50 | 123,27 | 1,69% | 1.583.353,00 |
| 14.08.2025 | 120,91 | 122,00 | 120,13 | 121,22 | -0,23% | 703.989,00 |
| 13.08.2025 | 117,49 | 121,65 | 116,79 | 121,50 | 3,58% | 833.308,00 |
| 12.08.2025 | 115,67 | 117,55 | 115,24 | 117,30 | 2,02% | 547.119,00 |
| 11.08.2025 | 114,78 | 116,31 | 113,66 | 114,98 | -0,45% | 829.669,00 |
| 08.08.2025 | 120,00 | 120,33 | 114,75 | 115,50 | -7,56% | 2.301.778,00 |
| 07.08.2025 | 124,84 | 125,91 | 124,15 | 124,94 | 0,31% | 986.465,00 |
| 06.08.2025 | 126,00 | 126,00 | 123,88 | 124,56 | -0,82% | 611.779,00 |
| 05.08.2025 | 123,77 | 125,69 | 123,69 | 125,59 | 1,52% | 433.321,00 |
| 04.08.2025 | 121,95 | 123,76 | 121,23 | 123,71 | 2,32% | 382.412,00 |
| 01.08.2025 | 122,35 | 122,53 | 119,93 | 120,91 | -1,06% | 868.676,00 |
| 31.07.2025 | 122,32 | 123,14 | 121,85 | 122,20 | -0,58% | 660.099,00 |
| 30.07.2025 | 124,85 | 125,53 | 122,04 | 122,91 | -1,32% | 501.853,00 |
| 29.07.2025 | 125,67 | 125,67 | 124,00 | 124,56 | -0,04% | 324.529,00 |
| 28.07.2025 | 124,93 | 125,26 | 124,22 | 124,61 | -0,65% | 318.270,00 |
| 25.07.2025 | 125,90 | 125,90 | 123,24 | 125,42 | 0,35% | 252.823,00 |