126,318$
-1,32%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 127,75 | 128,01 | 127,19 | 127,41 | -0,41% | - |
| 09.09.2025 | 128,09 | 128,83 | 126,90 | 127,94 | -0,24% | 1.229.829,00 |
| 08.09.2025 | 127,35 | 128,28 | 125,40 | 128,25 | 0,20% | 488.976,00 |
| 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% | 359.334,00 |
| 03.09.2025 | 125,08 | 126,41 | 125,05 | 126,25 | 0,95% | 301.839,00 |
| 02.09.2025 | 126,89 | 126,89 | 124,92 | 125,06 | -1,72% | 505.436,00 |
| 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% | 421.540,00 |
| 27.08.2025 | 125,27 | 128,23 | 125,27 | 127,55 | 1,80% | 857.706,00 |
| 26.08.2025 | 125,54 | 126,42 | 124,85 | 125,29 | -0,25% | 562.828,00 |
| 25.08.2025 | 126,38 | 126,55 | 124,98 | 125,60 | -0,93% | 415.352,00 |
| 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% | 478.875,00 |
| 20.08.2025 | 120,73 | 123,00 | 120,71 | 122,61 | 1,71% | 726.806,00 |
| 19.08.2025 | 122,02 | 123,09 | 119,12 | 120,55 | -0,68% | 725.743,00 |
| 18.08.2025 | 123,48 | 124,14 | 121,13 | 121,38 | -1,53% | 1.044.767,00 |
| 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% | 710.788,00 |
| 13.08.2025 | 117,49 | 121,65 | 116,79 | 121,50 | 3,58% | 833.348,00 |
| 12.08.2025 | 115,67 | 117,55 | 115,24 | 117,30 | 2,02% | 547.154,00 |
| 11.08.2025 | 114,78 | 116,31 | 113,66 | 114,98 | -0,45% | 829.674,00 |
| 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% | 987.093,00 |
| 06.08.2025 | 126,00 | 126,00 | 123,88 | 124,56 | -0,82% | 611.781,00 |
| 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% | 382.430,00 |
| 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% | 501.894,00 |
| 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% | 318.299,00 |
| 25.07.2025 | 125,90 | 125,90 | 123,24 | 125,42 | 0,35% | 252.823,00 |
| 24.07.2025 | 126,17 | 127,00 | 124,91 | 124,98 | -1,01% | 306.859,00 |
| 23.07.2025 | 125,19 | 127,71 | 125,04 | 126,26 | 0,87% | 359.502,00 |
| 22.07.2025 | 124,04 | 125,67 | 123,90 | 125,17 | 0,91% | 425.182,00 |
| 21.07.2025 | 125,18 | 125,66 | 123,93 | 124,04 | -0,71% | 258.975,00 |
| 18.07.2025 | 126,22 | 126,22 | 124,56 | 124,93 | -0,47% | 419.744,00 |
| 17.07.2025 | 124,91 | 126,40 | 124,45 | 125,51 | 0,32% | 324.107,00 |
| 16.07.2025 | 123,70 | 125,80 | 123,07 | 125,11 | 1,27% | 350.798,00 |
| 15.07.2025 | 125,75 | 126,51 | 123,51 | 123,54 | -1,95% | 323.117,00 |
| 14.07.2025 | 125,53 | 126,48 | 125,20 | 126,00 | 0,26% | 290.998,00 |
| 11.07.2025 | 125,26 | 125,98 | 124,17 | 125,67 | 0,29% | 327.421,00 |
| 10.07.2025 | 124,84 | 125,74 | 124,00 | 125,31 | 0,67% | 602.575,00 |
| 09.07.2025 | 123,74 | 126,40 | 122,29 | 124,48 | 0,73% | 469.286,00 |
| 08.07.2025 | 126,09 | 129,78 | 122,08 | 123,58 | 1,23% | 584.396,00 |
| 07.07.2025 | 123,85 | 125,28 | 121,89 | 122,08 | -1,73% | 504.432,00 |
| 03.07.2025 | 124,90 | 125,22 | 123,31 | 124,23 | -0,08% | 334.535,00 |
| 02.07.2025 | 123,13 | 124,71 | 122,17 | 124,33 | 0,97% | 395.633,00 |
| 01.07.2025 | 121,02 | 124,55 | 120,73 | 123,13 | 1,44% | 514.697,00 |
| 30.06.2025 | 120,86 | 121,48 | 119,36 | 121,38 | 0,44% | 507.289,00 |
| 27.06.2025 | 121,76 | 122,63 | 120,16 | 120,85 | -0,26% | 2.252.226,00 |
| 26.06.2025 | 119,45 | 121,25 | 118,23 | 121,17 | 1,60% | 409.581,00 |
| 25.06.2025 | 121,33 | 121,48 | 118,95 | 119,26 | -1,92% | 515.794,00 |
| 24.06.2025 | 120,92 | 122,23 | 120,10 | 121,60 | 0,56% | 410.295,00 |
| 23.06.2025 | 119,83 | 121,06 | 118,07 | 120,92 | 0,69% | 573.048,00 |
| 20.06.2025 | 119,48 | 120,96 | 118,60 | 120,09 | 0,25% | 981.438,00 |
| 18.06.2025 | 118,89 | 120,94 | 118,89 | 119,79 | 0,22% | 490.492,00 |
| 17.06.2025 | 118,93 | 120,00 | 118,45 | 119,53 | 0,08% | 542.216,00 |
| 16.06.2025 | 118,71 | 120,35 | 118,00 | 119,43 | 0,14% | 388.844,00 |
| 13.06.2025 | 120,18 | 120,72 | 117,89 | 119,26 | -1,80% | 359.057,00 |
| 12.06.2025 | 121,26 | 121,86 | 120,71 | 121,45 | -0,18% | 276.924,00 |
| 11.06.2025 | 121,71 | 122,67 | 120,87 | 121,67 | 0,00% | 339.123,00 |
| 10.06.2025 | 120,87 | 122,09 | 120,48 | 121,67 | 0,80% | 301.755,00 |
| 09.06.2025 | 121,37 | 121,47 | 120,09 | 120,70 | -0,27% | 391.054,00 |
| 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 |