161,696$
0,61%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 164,75 | 164,75 | 160,10 | 160,65 | -2,24% | 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 |
| 23.06.2026 | 151,57 | 154,28 | 151,45 | 152,38 | 0,44% | 561.948,00 |
| 22.06.2026 | 149,19 | 151,91 | 148,35 | 151,71 | 1,76% | 698.931,00 |
| 19.06.2026 | 149,32 | 149,43 | 149,05 | 149,08 | -0,38% | - |
| 18.06.2026 | 150,42 | 150,84 | 148,40 | 149,65 | 0,43% | 1.126.522,00 |
| 17.06.2026 | 150,63 | 151,99 | 148,71 | 149,01 | -1,31% | 697.077,00 |
| 16.06.2026 | 153,79 | 154,28 | 148,34 | 150,99 | -2,26% | 633.307,00 |
| 15.06.2026 | 154,61 | 155,64 | 153,66 | 154,48 | 0,08% | 528.014,00 |
| 12.06.2026 | 153,01 | 154,69 | 151,90 | 154,35 | 1,31% | 529.642,00 |
| 11.06.2026 | 151,29 | 154,04 | 151,26 | 152,36 | 1,07% | 429.830,00 |
| 10.06.2026 | 150,60 | 152,77 | 149,61 | 150,74 | 0,11% | 497.730,00 |
| 09.06.2026 | 151,04 | 152,84 | 148,90 | 150,58 | 0,59% | 637.977,00 |
| 08.06.2026 | 152,06 | 152,77 | 149,49 | 149,69 | -1,14% | 551.956,00 |
| 05.06.2026 | 150,30 | 152,16 | 150,07 | 151,42 | 0,32% | 363.122,00 |
| 04.06.2026 | 150,68 | 151,50 | 149,63 | 150,93 | 0,90% | 396.389,00 |
| 03.06.2026 | 149,34 | 150,40 | 148,61 | 149,59 | -0,55% | 509.236,00 |
| 02.06.2026 | 150,42 | 151,61 | 149,71 | 150,42 | -0,03% | 455.621,00 |
| 01.06.2026 | 151,92 | 152,42 | 150,30 | 150,47 | -1,31% | 563.924,00 |
| 29.05.2026 | 151,55 | 153,37 | 151,00 | 152,46 | 0,20% | 513.452,00 |
| 28.05.2026 | 151,74 | 152,49 | 150,87 | 152,15 | 0,05% | 364.567,00 |
| 27.05.2026 | 153,97 | 154,97 | 151,55 | 152,07 | -1,33% | 514.211,00 |
| 26.05.2026 | 153,17 | 154,76 | 152,81 | 154,12 | 0,67% | 528.964,00 |
| 22.05.2026 | 152,52 | 153,72 | 151,74 | 153,10 | 0,32% | 523.505,00 |
| 21.05.2026 | 150,68 | 152,91 | 149,40 | 152,61 | 0,56% | 453.706,00 |
| 20.05.2026 | 149,38 | 152,19 | 149,08 | 151,76 | 1,62% | 487.332,00 |
| 19.05.2026 | 148,05 | 149,77 | 146,57 | 149,34 | 1,25% | 664.575,00 |
| 18.05.2026 | 145,59 | 148,30 | 145,59 | 147,49 | 1,34% | 878.041,00 |
| 15.05.2026 | 147,41 | 147,41 | 144,11 | 145,54 | -1,27% | 672.340,00 |
| 14.05.2026 | 149,08 | 150,71 | 147,00 | 147,41 | 0,55% | 696.674,00 |
| 13.05.2026 | 148,11 | 150,99 | 145,33 | 146,60 | -0,64% | 1.206.339,00 |
| 12.05.2026 | 153,03 | 153,03 | 146,80 | 147,55 | -3,11% | 1.026.240,00 |
| 11.05.2026 | 157,16 | 157,66 | 150,29 | 152,28 | -3,58% | 1.149.028,00 |
| 08.05.2026 | 152,29 | 158,69 | 151,27 | 157,93 | 4,45% | 1.346.872,00 |
| 07.05.2026 | 149,96 | 151,36 | 146,60 | 151,20 | 7,13% | 1.435.550,00 |
| 06.05.2026 | 138,89 | 142,39 | 138,55 | 141,13 | 1,86% | 789.541,00 |
| 05.05.2026 | 139,99 | 140,68 | 137,35 | 138,55 | -0,73% | 610.048,00 |
| 04.05.2026 | 139,53 | 141,57 | 138,94 | 139,57 | -0,56% | 722.513,00 |
| 01.05.2026 | 138,74 | 140,86 | 137,29 | 140,35 | 1,82% | 916.227,00 |
| 30.04.2026 | 135,98 | 138,44 | 135,98 | 137,84 | 1,36% | 504.163,00 |
| 29.04.2026 | 134,84 | 136,45 | 134,26 | 135,99 | 0,82% | 474.594,00 |
| 28.04.2026 | 136,91 | 137,27 | 134,43 | 134,88 | -0,64% | 359.629,00 |
| 27.04.2026 | 134,87 | 136,17 | 134,67 | 135,75 | 1,04% | 517.273,00 |
| 24.04.2026 | 133,14 | 134,71 | 132,50 | 134,35 | 0,87% | 479.886,00 |
| 23.04.2026 | 133,60 | 136,50 | 132,86 | 133,19 | -0,27% | 413.114,00 |
| 22.04.2026 | 135,00 | 135,25 | 132,91 | 133,55 | -0,34% | 469.439,00 |
| 21.04.2026 | 135,14 | 135,33 | 132,34 | 134,00 | -0,84% | 484.789,00 |
| 20.04.2026 | 134,62 | 136,00 | 134,32 | 135,13 | 0,07% | 553.296,00 |
| 17.04.2026 | 135,39 | 139,36 | 134,79 | 135,04 | -0,08% | 601.640,00 |
| 16.04.2026 | 135,04 | 135,43 | 134,11 | 135,15 | 0,58% | 399.582,00 |
| 15.04.2026 | 134,60 | 135,27 | 133,98 | 134,37 | -0,19% | 459.693,00 |
| 14.04.2026 | 132,90 | 135,43 | 132,32 | 134,62 | 1,28% | 485.198,00 |
| 13.04.2026 | 132,76 | 133,53 | 131,50 | 132,92 | -0,38% | 316.323,00 |
| 10.04.2026 | 133,04 | 133,99 | 132,65 | 133,43 | 0,42% | 218.765,00 |
| 09.04.2026 | 131,41 | 133,34 | 130,84 | 132,87 | 0,57% | 408.007,00 |
| 08.04.2026 | 131,05 | 132,88 | 131,05 | 132,12 | 2,59% | 671.364,00 |
| 07.04.2026 | 128,19 | 129,38 | 127,32 | 128,78 | 0,46% | 362.572,00 |
| 06.04.2026 | 127,02 | 128,37 | 126,48 | 128,19 | 0,43% | 332.369,00 |
| 02.04.2026 | 125,20 | 127,73 | 124,70 | 127,64 | 1,29% | 533.155,00 |
| 01.04.2026 | 126,55 | 128,04 | 125,54 | 126,01 | -0,52% | 552.088,00 |
| 31.03.2026 | 124,82 | 126,94 | 122,31 | 126,67 | 2,39% | 968.815,00 |
| 30.03.2026 | 123,91 | 124,99 | 122,96 | 123,71 | -0,05% | 823.730,00 |
| 27.03.2026 | 126,37 | 126,37 | 122,94 | 123,77 | -2,15% | 678.007,00 |
| 26.03.2026 | 126,10 | 127,90 | 125,66 | 126,49 | 0,02% | 460.998,00 |
| 25.03.2026 | 128,06 | 129,01 | 124,76 | 126,47 | -0,82% | 428.577,00 |
| 24.03.2026 | 126,55 | 129,54 | 125,60 | 127,52 | 0,31% | 606.060,00 |
| 23.03.2026 | 127,09 | 130,26 | 126,14 | 127,12 | 2,05% | 1.024.006,00 |
| 20.03.2026 | 127,16 | 128,08 | 123,77 | 124,57 | -2,23% | 1.091.653,00 |
| 19.03.2026 | 129,53 | 130,93 | 125,07 | 127,41 | -2,38% | 743.480,00 |
| 18.03.2026 | 134,20 | 134,72 | 130,39 | 130,51 | -2,68% | 679.974,00 |
| 17.03.2026 | 134,39 | 135,12 | 133,26 | 134,10 | 0,31% | 414.636,00 |
| 16.03.2026 | 133,67 | 134,34 | 132,46 | 133,68 | -0,34% | 464.749,00 |
| 13.03.2026 | 135,26 | 135,75 | 133,45 | 134,14 | 0,16% | 400.767,00 |
| 12.03.2026 | 134,25 | 135,89 | 133,01 | 133,93 | -0,56% | 512.845,00 |
| 11.03.2026 | 135,17 | 135,62 | 132,93 | 134,68 | -0,75% | 440.338,00 |
| 10.03.2026 | 136,01 | 137,50 | 134,94 | 135,70 | -0,24% | 637.324,00 |