131,585$
-0,16%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 131,48 | 132,66 | 130,43 | 131,79 | 0,30% | 451.955,00 |
| 12.02.2026 | 132,84 | 134,39 | 131,21 | 131,40 | -0,93% | 541.860,00 |
| 11.02.2026 | 135,40 | 136,49 | 131,66 | 132,64 | -2,15% | 446.390,00 |
| 10.02.2026 | 132,62 | 136,69 | 132,62 | 135,56 | 2,37% | 651.386,00 |
| 09.02.2026 | 132,75 | 133,33 | 130,56 | 132,42 | -0,61% | 631.225,00 |
| 06.02.2026 | 131,30 | 134,18 | 130,95 | 133,23 | 1,60% | 656.846,00 |
| 05.02.2026 | 128,96 | 131,16 | 128,27 | 131,13 | 2,20% | 629.555,00 |
| 04.02.2026 | 127,06 | 129,90 | 126,00 | 128,31 | 1,78% | 475.044,00 |
| 03.02.2026 | 127,19 | 127,44 | 124,56 | 126,06 | -1,35% | 364.049,00 |
| 02.02.2026 | 128,62 | 130,20 | 127,63 | 127,79 | -0,41% | 516.241,00 |
| 30.01.2026 | 127,78 | 128,49 | 126,39 | 128,31 | 0,24% | 414.457,00 |
| 29.01.2026 | 127,67 | 128,66 | 127,33 | 128,00 | 0,71% | 393.173,00 |
| 28.01.2026 | 127,71 | 128,73 | 126,76 | 127,10 | -0,83% | 324.444,00 |
| 27.01.2026 | 128,35 | 128,70 | 127,15 | 128,17 | -0,32% | 254.578,00 |
| 26.01.2026 | 128,74 | 129,38 | 128,01 | 128,58 | -0,09% | 255.830,00 |
| 23.01.2026 | 129,52 | 130,44 | 128,16 | 128,70 | -0,69% | 305.472,00 |
| 22.01.2026 | 132,16 | 132,17 | 129,17 | 129,60 | -1,84% | 396.579,00 |
| 21.01.2026 | 131,36 | 133,06 | 131,10 | 132,03 | 1,14% | 787.760,00 |
| 20.01.2026 | 130,99 | 131,93 | 129,42 | 130,54 | -0,80% | 533.858,00 |
| 19.01.2026 | 131,44 | 131,59 | 131,21 | 131,59 | -0,51% | - |
| 16.01.2026 | 132,29 | 134,41 | 130,90 | 132,26 | -0,40% | 360.729,00 |
| 15.01.2026 | 130,56 | 133,77 | 130,24 | 132,79 | 1,54% | 367.938,00 |
| 14.01.2026 | 129,62 | 131,26 | 127,97 | 130,78 | 0,76% | 551.575,00 |
| 13.01.2026 | 129,72 | 130,99 | 129,22 | 129,80 | 0,15% | 294.900,00 |
| 12.01.2026 | 129,41 | 129,87 | 127,34 | 129,60 | 0,15% | 454.518,00 |
| 09.01.2026 | 128,10 | 129,97 | 128,05 | 129,41 | 1,51% | 407.705,00 |
| 08.01.2026 | 126,33 | 129,38 | 126,23 | 127,48 | 0,23% | 385.028,00 |
| 07.01.2026 | 127,91 | 128,31 | 126,38 | 127,19 | -0,07% | 493.239,00 |
| 06.01.2026 | 123,76 | 127,49 | 123,21 | 127,28 | 2,29% | 536.812,00 |
| 05.01.2026 | 124,09 | 125,40 | 123,50 | 124,43 | 0,25% | 483.952,00 |
| 02.01.2026 | 126,16 | 126,54 | 123,82 | 124,12 | -1,94% | 531.412,00 |
| 31.12.2025 | 126,51 | 126,76 | 125,77 | 126,58 | -0,20% | 433.860,00 |
| 30.12.2025 | 125,59 | 127,10 | 125,59 | 126,83 | 0,57% | 301.419,00 |
| 29.12.2025 | 126,83 | 127,85 | 125,65 | 126,11 | -0,35% | 359.147,00 |
| 26.12.2025 | 126,53 | 126,93 | 125,84 | 126,55 | -0,19% | 201.152,00 |
| 24.12.2025 | 126,74 | 127,46 | 126,48 | 126,79 | 0,02% | 187.641,00 |
| 23.12.2025 | 127,21 | 127,44 | 126,32 | 126,76 | -0,58% | 384.483,00 |
| 22.12.2025 | 126,01 | 127,65 | 125,44 | 127,50 | 0,15% | 480.678,00 |
| 19.12.2025 | 128,93 | 129,30 | 126,67 | 127,31 | -1,26% | 978.930,00 |
| 18.12.2025 | 129,75 | 131,00 | 128,71 | 128,94 | -0,62% | 639.891,00 |
| 17.12.2025 | 128,36 | 130,69 | 128,13 | 129,74 | 1,00% | 524.364,00 |
| 16.12.2025 | 127,74 | 128,90 | 126,94 | 128,45 | 1,17% | 612.435,00 |
| 15.12.2025 | 128,20 | 129,27 | 126,34 | 126,97 | -0,80% | 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% | 1.003.483,00 |
| 09.12.2025 | 131,49 | 132,23 | 129,21 | 129,67 | -1,38% | 584.805,00 |
| 08.12.2025 | 133,11 | 134,14 | 130,86 | 131,49 | -1,02% | 446.354,00 |
| 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% | 246.866,00 |
| 03.12.2025 | 131,49 | 132,83 | 130,56 | 132,15 | 0,23% | 355.842,00 |
| 02.12.2025 | 132,23 | 132,67 | 131,25 | 131,85 | -0,57% | 464.286,00 |
| 01.12.2025 | 130,98 | 133,26 | 130,69 | 132,60 | 0,16% | 366.210,00 |
| 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% | 592.457,00 |
| 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% | 326.407,00 |
| 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 | 2,04% | 462.945,00 |
| 17.11.2025 | 129,30 | 130,39 | 126,30 | 126,66 | -2,29% | 572.600,00 |
| 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% | 660.328,00 |
| 11.11.2025 | 125,13 | 128,64 | 124,41 | 127,47 | 2,02% | 719.179,00 |
| 10.11.2025 | 125,81 | 126,99 | 124,73 | 124,94 | -1,12% | 546.724,00 |
| 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% | 593.794,00 |
| 05.11.2025 | 120,46 | 120,63 | 117,72 | 118,49 | -0,93% | 803.597,00 |
| 04.11.2025 | 119,60 | 120,19 | 118,32 | 119,60 | 0,07% | 612.926,00 |
| 03.11.2025 | 118,52 | 119,64 | 117,38 | 119,52 | 0,78% | 605.077,00 |
| 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 | 116,11 | -0,27% | 341.211,00 |
| 29.10.2025 | 118,66 | 119,05 | 116,07 | 116,42 | -2,48% | 376.116,00 |
| 28.10.2025 | 119,70 | 119,86 | 118,29 | 119,38 | -0,53% | 317.987,00 |
| 27.10.2025 | 120,35 | 120,57 | 119,41 | 120,02 | -0,14% | 335.292,00 |
| 24.10.2025 | 120,68 | 121,17 | 119,93 | 120,19 | -0,16% | 259.241,00 |
| 23.10.2025 | 121,26 | 121,45 | 119,17 | 120,38 | -0,63% | 341.565,00 |
| 22.10.2025 | 121,28 | 121,63 | 120,23 | 121,15 | 0,03% | 386.844,00 |
| 21.10.2025 | 120,34 | 122,17 | 119,89 | 121,11 | 0,84% | 449.707,00 |
| 20.10.2025 | 119,01 | 120,70 | 118,97 | 120,10 | 1,12% | 434.678,00 |
| 17.10.2025 | 117,92 | 120,53 | 117,60 | 118,77 | 0,56% | - |
| 16.10.2025 | 120,48 | 120,83 | 116,94 | 118,11 | -2,39% | 396.135,00 |
| 15.10.2025 | 120,45 | 122,50 | 119,80 | 121,00 | 0,83% | 451.783,00 |
| 14.10.2025 | 118,38 | 120,26 | 118,38 | 120,00 | 0,85% | 235.027,00 |
| 13.10.2025 | 118,31 | 119,28 | 117,38 | 118,99 | 1,42% | 352.919,00 |
| 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% | 362.174,00 |
| 08.10.2025 | 121,36 | 121,75 | 119,90 | 120,79 | -0,56% | 269.146,00 |
| 07.10.2025 | 122,52 | 122,52 | 120,54 | 121,47 | -0,60% | 361.730,00 |
| 06.10.2025 | 123,84 | 123,84 | 120,43 | 122,20 | -0,83% | 352.641,00 |
| 03.10.2025 | 122,25 | 124,19 | 122,11 | 123,22 | 0,98% | 540.940,00 |
| 02.10.2025 | 122,22 | 122,64 | 120,74 | 122,03 | -0,24% | 317.999,00 |
| 01.10.2025 | 121,90 | 122,84 | 121,00 | 122,32 | -0,08% | 755.732,00 |
| 30.09.2025 | 120,59 | 122,57 | 120,56 | 122,42 | 1,24% | 477.082,00 |
| 29.09.2025 | 121,99 | 122,16 | 120,66 | 120,92 | -0,58% | 421.723,00 |
| 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% | 588.464,00 |
| 24.09.2025 | 124,01 | 124,01 | 122,60 | 123,02 | -1,05% | 546.487,00 |