121,022$
0,74%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 121,52 | 121,92 | 119,95 | 121,03 | 0,75% | 385.721,00 |
| 05.06.2025 | 121,49 | 122,59 | 119,94 | 120,13 | -0,96% | 411.364,00 |
| 04.06.2025 | 121,11 | 121,64 | 120,61 | 121,30 | 0,00% | 359.033,00 |
| 03.06.2025 | 120,46 | 121,50 | 119,83 | 121,30 | 0,75% | 408.906,00 |
| 02.06.2025 | 119,64 | 120,51 | 118,00 | 120,40 | -0,12% | 506.821,00 |
| 30.05.2025 | 119,81 | 121,35 | 119,68 | 120,54 | 0,72% | 878.196,00 |
| 29.05.2025 | 119,90 | 120,16 | 117,82 | 119,68 | 1,23% | 453.832,00 |
| 28.05.2025 | 118,34 | 119,00 | 117,38 | 118,23 | -0,24% | 361.649,00 |
| 27.05.2025 | 117,06 | 119,23 | 116,36 | 118,51 | 2,78% | 622.738,00 |
| 23.05.2025 | 113,40 | 115,84 | 113,05 | 115,31 | 0,58% | 496.838,00 |
| 22.05.2025 | 115,00 | 115,40 | 113,88 | 114,65 | -0,23% | 459.148,00 |
| 21.05.2025 | 117,14 | 118,21 | 114,63 | 114,91 | -3,09% | 427.787,00 |
| 20.05.2025 | 118,38 | 119,99 | 118,31 | 118,57 | -0,54% | 539.488,00 |
| 19.05.2025 | 117,60 | 119,93 | 117,00 | 119,21 | -0,55% | 537.872,00 |
| 16.05.2025 | 117,75 | 120,07 | 116,84 | 119,87 | 2,57% | 811.504,00 |
| 15.05.2025 | 115,69 | 117,82 | 115,52 | 116,87 | 0,98% | 487.645,00 |
| 14.05.2025 | 117,67 | 118,25 | 115,47 | 115,74 | -2,65% | 753.103,00 |
| 13.05.2025 | 118,69 | 119,63 | 117,27 | 118,89 | 0,24% | 630.612,00 |
| 12.05.2025 | 117,51 | 119,38 | 116,21 | 118,60 | 3,27% | 645.458,00 |
| 09.05.2025 | 114,82 | 115,63 | 113,89 | 114,84 | -0,37% | 936.623,00 |
| 08.05.2025 | 114,93 | 116,58 | 112,00 | 115,27 | -2,65% | 1.272.412,00 |
| 07.05.2025 | 116,08 | 118,88 | 115,62 | 118,41 | 2,03% | 1.538.813,00 |
| 06.05.2025 | 115,00 | 116,34 | 114,74 | 116,05 | -0,13% | 694.128,00 |
| 05.05.2025 | 114,91 | 116,93 | 114,86 | 116,20 | 0,23% | 464.915,00 |
| 02.05.2025 | 114,92 | 116,84 | 114,66 | 115,93 | 1,69% | 815.360,00 |
| 01.05.2025 | 115,00 | 116,46 | 113,89 | 114,00 | 0,17% | 951.027,00 |
| 30.04.2025 | 113,46 | 114,11 | 111,64 | 113,81 | -0,63% | 727.135,00 |
| 29.04.2025 | 113,58 | 115,07 | 113,12 | 114,53 | 0,64% | 488.101,00 |
| 28.04.2025 | 112,59 | 114,12 | 112,43 | 113,80 | 1,50% | 515.616,00 |
| 25.04.2025 | 112,33 | 113,17 | 110,78 | 112,12 | -0,10% | 535.327,00 |
| 24.04.2025 | 110,70 | 113,47 | 110,10 | 112,23 | 1,34% | 698.498,00 |
| 23.04.2025 | 111,77 | 114,28 | 110,15 | 110,75 | 0,24% | 425.490,00 |
| 22.04.2025 | 109,16 | 110,95 | 109,01 | 110,48 | 2,67% | 515.595,00 |
| 21.04.2025 | 107,94 | 108,56 | 105,78 | 107,61 | -1,27% | 509.247,00 |
| 17.04.2025 | 107,78 | 110,12 | 107,78 | 108,99 | 1,83% | 608.735,00 |
| 16.04.2025 | 109,47 | 111,22 | 106,07 | 107,03 | -2,13% | 776.399,00 |
| 15.04.2025 | 111,23 | 112,34 | 108,77 | 109,36 | -1,63% | 810.107,00 |
| 14.04.2025 | 113,49 | 114,04 | 110,83 | 111,17 | -1,63% | 991.852,00 |
| 11.04.2025 | 110,00 | 113,35 | 108,40 | 113,01 | 3,04% | 996.193,00 |
| 10.04.2025 | 111,17 | 113,28 | 107,90 | 109,68 | -3,56% | 1.351.798,00 |
| 09.04.2025 | 101,11 | 114,40 | 99,85 | 113,73 | 11,12% | 1.574.148,00 |
| 08.04.2025 | 107,53 | 108,90 | 101,00 | 102,35 | -2,41% | 1.223.804,00 |
| 07.04.2025 | 101,83 | 108,27 | 100,00 | 104,88 | -0,14% | 1.692.196,00 |
| 04.04.2025 | 107,17 | 108,96 | 102,95 | 105,03 | -4,04% | 1.191.834,00 |
| 03.04.2025 | 113,42 | 115,29 | 109,25 | 109,45 | -5,60% | 1.192.765,00 |
| 02.04.2025 | 112,49 | 116,68 | 112,49 | 115,95 | 2,28% | 644.879,00 |
| 01.04.2025 | 113,24 | 114,25 | 111,31 | 113,36 | -0,37% | 488.603,00 |
| 31.03.2025 | 113,30 | 114,49 | 112,00 | 113,78 | 1,17% | 467.314,00 |
| 28.03.2025 | 113,04 | 113,50 | 111,44 | 112,46 | -0,08% | 391.482,00 |
| 27.03.2025 | 114,06 | 115,46 | 112,06 | 112,55 | -1,25% | 486.072,00 |
| 26.03.2025 | 112,79 | 114,32 | 112,12 | 113,98 | 1,06% | 500.188,00 |
| 25.03.2025 | 112,51 | 113,91 | 111,13 | 112,79 | -0,06% | 873.453,00 |
| 24.03.2025 | 112,60 | 114,92 | 112,35 | 112,86 | 1,50% | 572.059,00 |
| 21.03.2025 | 111,53 | 112,53 | 109,53 | 111,19 | -0,86% | 1.209.720,00 |
| 20.03.2025 | 114,94 | 114,94 | 111,93 | 112,15 | -2,27% | 957.555,00 |
| 19.03.2025 | 114,24 | 115,35 | 113,92 | 114,75 | 0,24% | 467.417,00 |
| 18.03.2025 | 113,00 | 114,89 | 112,84 | 114,47 | 0,79% | 890.762,00 |
| 17.03.2025 | 111,27 | 113,71 | 111,27 | 113,57 | 1,82% | 689.304,00 |
| 14.03.2025 | 110,18 | 111,92 | 109,88 | 111,54 | 0,80% | 1.214.775,00 |
| 13.03.2025 | 113,78 | 115,00 | 110,48 | 110,65 | -3,16% | 962.352,00 |
| 12.03.2025 | 117,00 | 117,00 | 113,22 | 114,26 | -2,14% | 790.639,00 |
| 11.03.2025 | 122,10 | 123,59 | 116,74 | 116,76 | -4,61% | 814.544,00 |
| 10.03.2025 | 124,81 | 127,44 | 120,72 | 122,40 | -2,30% | 658.973,00 |
| 07.03.2025 | 123,15 | 125,81 | 122,97 | 125,28 | 1,63% | 430.267,00 |
| 06.03.2025 | 123,65 | 124,06 | 121,12 | 123,27 | -0,96% | 534.543,00 |
| 05.03.2025 | 121,70 | 124,79 | 121,70 | 124,47 | 2,05% | 724.421,00 |
| 04.03.2025 | 123,89 | 124,38 | 119,89 | 121,97 | -1,96% | 682.276,00 |
| 03.03.2025 | 124,24 | 125,84 | 123,57 | 124,41 | 0,14% | 486.150,00 |
| 28.02.2025 | 122,07 | 124,31 | 121,59 | 124,23 | 1,71% | 570.128,00 |
| 27.02.2025 | 122,87 | 124,28 | 122,07 | 122,15 | -0,36% | 304.566,00 |
| 26.02.2025 | 125,58 | 126,34 | 121,92 | 122,59 | -2,26% | 593.776,00 |
| 25.02.2025 | 123,76 | 125,66 | 123,76 | 125,43 | 1,44% | 569.289,00 |
| 24.02.2025 | 122,26 | 124,37 | 121,90 | 123,65 | 1,43% | 742.469,00 |
| 21.02.2025 | 122,79 | 123,25 | 120,94 | 121,91 | -0,33% | 736.914,00 |
| 20.02.2025 | 124,01 | 126,75 | 119,20 | 122,31 | -7,34% | 1.640.619,00 |
| 19.02.2025 | 132,31 | 133,01 | 130,33 | 132,00 | -0,68% | 1.132.562,00 |
| 18.02.2025 | 130,04 | 132,98 | 130,04 | 132,90 | 1,84% | 1.052.561,00 |
| 17.02.2025 | 130,50 | 130,50 | 130,49 | 130,50 | 0,35% | - |
| 14.02.2025 | 129,00 | 130,99 | 128,93 | 130,04 | 1,21% | 449.683,00 |
| 13.02.2025 | 125,47 | 128,58 | 125,47 | 128,49 | 2,86% | 316.467,00 |
| 12.02.2025 | 124,91 | 125,94 | 123,98 | 124,92 | -1,44% | 617.068,00 |
| 11.02.2025 | 127,61 | 128,33 | 126,38 | 126,75 | -1,12% | 347.748,00 |
| 10.02.2025 | 128,16 | 128,43 | 126,84 | 128,18 | 0,35% | 346.096,00 |
| 07.02.2025 | 126,68 | 128,02 | 126,20 | 127,73 | 0,93% | 374.767,00 |
| 06.02.2025 | 126,99 | 127,73 | 125,57 | 126,55 | 0,16% | 227.634,00 |
| 05.02.2025 | 126,08 | 126,65 | 124,71 | 126,35 | 1,00% | 245.712,00 |
| 04.02.2025 | 124,34 | 125,36 | 123,77 | 125,10 | 0,08% | 274.000,00 |
| 03.02.2025 | 124,40 | 126,55 | 122,93 | 125,00 | -1,12% | 307.987,00 |
| 31.01.2025 | 126,86 | 127,52 | 125,62 | 126,42 | -0,29% | 385.223,00 |
| 30.01.2025 | 127,02 | 127,30 | 125,12 | 126,79 | 0,99% | 385.382,00 |
| 29.01.2025 | 126,86 | 126,86 | 124,31 | 125,55 | -0,68% | 399.384,00 |
| 28.01.2025 | 127,93 | 128,70 | 125,35 | 126,41 | -1,39% | 254.939,00 |
| 27.01.2025 | 127,87 | 129,50 | 126,79 | 128,19 | 0,07% | 362.830,00 |
| 24.01.2025 | 126,20 | 128,35 | 125,76 | 128,10 | 1,35% | 492.395,00 |
| 23.01.2025 | 125,99 | 126,47 | 124,50 | 126,39 | 0,23% | 429.992,00 |
| 22.01.2025 | 127,48 | 127,48 | 125,27 | 126,10 | -1,35% | 435.149,00 |
| 21.01.2025 | 125,54 | 128,98 | 125,54 | 127,82 | 2,05% | 527.675,00 |
| 17.01.2025 | 122,57 | 125,36 | 121,54 | 125,25 | 2,96% | 610.163,00 |
| 16.01.2025 | 119,77 | 121,85 | 119,44 | 121,65 | 1,79% | 523.929,00 |
| 15.01.2025 | 121,68 | 121,74 | 118,96 | 119,51 | 0,08% | 604.208,00 |