159,642$
-1,85%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 162,62 | 163,76 | 158,79 | 159,65 | -1,84% | 777.642,00 |
| 11.11.2026 | 163,40 | 164,05 | 161,01 | 162,65 | -0,46% | 725.164,00 |
| 10.11.2026 | 157,89 | 163,55 | 156,78 | 163,40 | 2,93% | 732.332,00 |
| 09.11.2026 | 156,88 | 162,02 | 156,06 | 158,75 | 1,77% | 1.367.056,00 |
| 06.11.2026 | 155,87 | 156,44 | 151,19 | 155,99 | -0,82% | 993.128,00 |
| 05.11.2026 | 155,62 | 162,09 | 155,09 | 157,28 | -0,79% | 1.145.190,00 |
| 04.11.2026 | 157,42 | 159,65 | 157,16 | 158,54 | 1,12% | 861.394,00 |
| 03.11.2026 | 157,14 | 158,41 | 156,45 | 156,79 | -0,60% | 738.718,00 |
| 02.11.2026 | 158,05 | 159,08 | 156,42 | 157,73 | 0,13% | 681.648,00 |
| 30.10.2026 | 159,99 | 160,87 | 156,94 | 157,53 | -0,94% | 489.488,00 |
| 29.10.2026 | 157,10 | 159,52 | 156,74 | 159,03 | 2,51% | 661.487,00 |
| 28.10.2026 | 155,57 | 155,92 | 154,06 | 155,14 | 0,08% | 461.624,00 |
| 27.10.2026 | 156,89 | 157,67 | 153,61 | 155,02 | -1,27% | 474.213,00 |
| 26.10.2026 | 155,45 | 157,30 | 154,73 | 157,01 | 1,28% | 539.814,00 |
| 23.10.2026 | 157,62 | 157,76 | 154,51 | 155,02 | -1,63% | 587.059,00 |
| 22.10.2026 | 155,11 | 157,72 | 154,58 | 157,60 | 1,60% | 566.525,00 |
| 21.10.2026 | 154,50 | 155,64 | 153,84 | 155,12 | 0,84% | 441.703,00 |
| 20.10.2026 | 151,75 | 154,30 | 151,35 | 153,83 | 1,91% | 510.795,00 |
| 19.10.2026 | 149,12 | 151,17 | 149,12 | 150,94 | 0,56% | 521.368,00 |
| 16.10.2026 | 149,20 | 151,13 | 148,42 | 150,10 | 1,33% | 605.708,00 |
| 15.10.2026 | 147,12 | 148,72 | 146,83 | 148,13 | 1,77% | 573.689,00 |
| 14.10.2026 | 145,82 | 146,64 | 145,13 | 145,56 | -0,59% | 351.752,00 |
| 13.10.2026 | 147,94 | 148,32 | 144,71 | 146,42 | -0,35% | 486.475,00 |
| 12.10.2026 | 146,92 | 147,65 | 145,83 | 146,93 | 0,31% | 575.695,00 |
| 09.10.2026 | 146,52 | 147,32 | 145,88 | 146,47 | 0,53% | 382.422,00 |
| 08.10.2026 | 143,38 | 146,18 | 142,69 | 145,70 | 1,77% | 870.450,00 |
| 07.10.2026 | 144,25 | 145,45 | 142,64 | 143,17 | -1,08% | 471.090,00 |
| 06.10.2026 | 143,62 | 145,05 | 143,31 | 144,73 | 0,57% | 548.287,00 |
| 05.10.2026 | 144,12 | 145,32 | 142,45 | 143,91 | -0,15% | 897.445,00 |
| 02.10.2026 | 143,92 | 146,26 | 143,21 | 144,12 | 0,54% | 727.717,00 |
| 01.10.2026 | 143,78 | 144,50 | 141,68 | 143,34 | -0,56% | 646.556,00 |
| 30.09.2026 | 146,79 | 146,79 | 143,85 | 144,15 | -1,25% | 593.911,00 |
| 29.09.2026 | 145,03 | 146,62 | 143,79 | 145,97 | 0,77% | 465.931,00 |
| 28.09.2026 | 143,63 | 145,17 | 143,41 | 144,86 | 0,61% | 581.427,00 |
| 25.09.2026 | 144,18 | 144,18 | 142,38 | 143,98 | 0,24% | 465.631,00 |
| 24.09.2026 | 144,21 | 144,85 | 142,22 | 143,64 | -0,40% | 511.080,00 |
| 23.09.2026 | 144,33 | 146,00 | 143,69 | 144,22 | -0,66% | 452.544,00 |
| 22.09.2026 | 146,58 | 147,13 | 144,86 | 145,18 | -0,61% | 508.440,00 |
| 21.09.2026 | 145,30 | 146,47 | 145,00 | 146,07 | -0,50% | 480.235,00 |
| 18.09.2026 | 146,27 | 147,24 | 145,26 | 146,81 | 0,03% | 1.466.186,00 |
| 17.09.2026 | 147,82 | 148,61 | 146,61 | 146,77 | -0,56% | 447.374,00 |
| 16.09.2026 | 147,37 | 149,31 | 145,63 | 147,60 | -0,15% | 470.958,00 |
| 15.09.2026 | 149,78 | 149,88 | 147,02 | 147,82 | -1,31% | 507.213,00 |
| 14.09.2026 | 149,38 | 149,96 | 148,41 | 149,78 | 0,47% | 331.247,00 |
| 11.09.2026 | 149,14 | 150,01 | 147,88 | 149,08 | 0,93% | 370.875,00 |
| 10.09.2026 | 148,68 | 149,45 | 147,21 | 147,70 | -0,78% | 446.446,00 |
| 09.09.2026 | 150,00 | 150,00 | 148,36 | 148,86 | -0,72% | 345.221,00 |
| 08.09.2026 | 151,23 | 151,23 | 149,69 | 149,94 | -0,54% | 347.350,00 |
| 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% | 298.991,00 |
| 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% | 619.112,00 |
| 31.08.2026 | 149,73 | 150,48 | 147,77 | 149,01 | -0,91% | 394.738,00 |
| 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% | 510.404,00 |
| 26.08.2026 | 152,75 | 153,06 | 150,92 | 152,06 | 0,14% | 358.466,00 |
| 25.08.2026 | 152,98 | 153,46 | 151,47 | 151,85 | -0,52% | 527.969,00 |
| 24.08.2026 | 152,00 | 152,90 | 151,01 | 152,65 | 1,24% | 472.442,00 |
| 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% | 499.239,00 |
| 19.08.2026 | 151,76 | 154,41 | 151,00 | 153,87 | 1,41% | 679.339,00 |
| 18.08.2026 | 153,03 | 153,93 | 151,67 | 151,73 | -0,43% | 760.101,00 |
| 17.08.2026 | 154,64 | 154,69 | 151,64 | 152,38 | -1,99% | 429.677,00 |
| 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% | 504.799,00 |
| 12.08.2026 | 153,54 | 155,17 | 153,00 | 153,99 | 0,16% | 702.718,00 |
| 11.08.2026 | 154,78 | 156,02 | 153,70 | 153,75 | -0,52% | 893.602,00 |
| 10.08.2026 | 160,90 | 160,90 | 154,28 | 154,55 | -3,96% | 541.107,00 |
| 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% | 1.014.566,00 |
| 05.08.2026 | 158,58 | 160,20 | 155,98 | 158,14 | -0,48% | 903.960,00 |
| 04.08.2026 | 156,45 | 160,24 | 155,71 | 158,91 | 0,79% | 821.386,00 |
| 03.08.2026 | 160,56 | 162,09 | 155,60 | 157,66 | -1,44% | 1.316.360,00 |
| 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% | 835.890,00 |
| 29.07.2026 | 162,46 | 166,33 | 162,01 | 164,33 | 1,31% | 1.339.944,00 |
| 28.07.2026 | 161,00 | 163,33 | 158,79 | 162,21 | 0,75% | 818.648,00 |
| 27.07.2026 | 160,24 | 162,88 | 159,98 | 161,01 | 0,97% | 633.120,00 |
| 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% | 292.012,00 |
| 22.07.2026 | 159,72 | 160,22 | 156,83 | 158,91 | -0,68% | 374.917,00 |
| 21.07.2026 | 161,03 | 161,85 | 159,21 | 160,00 | -0,72% | 470.415,00 |
| 20.07.2026 | 161,47 | 162,51 | 160,69 | 161,16 | -0,71% | 437.582,00 |
| 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% | 481.318,00 |
| 15.07.2026 | 157,34 | 160,56 | 157,34 | 160,30 | 1,91% | 599.983,00 |
| 14.07.2026 | 157,23 | 158,61 | 155,72 | 157,30 | 0,04% | 480.127,00 |
| 13.07.2026 | 155,18 | 157,29 | 154,85 | 157,23 | 1,32% | 570.969,00 |
| 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% | 521.460,00 |
| 07.07.2026 | 158,47 | 161,65 | 158,13 | 160,08 | 1,31% | 618.622,00 |
| 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% | 609.493,00 |
| 30.06.2026 | 155,65 | 156,96 | 153,91 | 155,98 | -0,24% | 492.241,00 |
| 29.06.2026 | 156,25 | 157,15 | 154,58 | 156,36 | 0,16% | 524.637,00 |
| 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% | 501.605,00 |
| 24.06.2026 | 151,60 | 154,15 | 151,60 | 153,73 | 0,89% | 575.718,00 |