136,453$
0,30%
Echtzeit-Aktienkurs Lamar Advertising Company
Bid:
Ask:
Aktienkurse zur Lamar Advertising Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 135,01 | 136,83 | 132,00 | 136,02 | -0,01% | 2.006,00 |
| 06.03.2026 | 136,87 | 137,40 | 135,23 | 136,04 | -1,78% | 2.006,00 |
| 05.03.2026 | 137,56 | 139,20 | 136,70 | 138,50 | -0,45% | 2.006,00 |
| 04.03.2026 | 138,41 | 139,76 | 136,00 | 139,12 | 0,03% | 453.913,00 |
| 03.03.2026 | 137,90 | 139,69 | 136,55 | 139,08 | -0,07% | 749.572,00 |
| 02.03.2026 | 136,52 | 139,47 | 136,00 | 139,18 | 1,05% | 628.275,00 |
| 27.02.2026 | 135,71 | 138,14 | 135,10 | 137,74 | 1,50% | 900.909,00 |
| 26.02.2026 | 135,74 | 138,70 | 134,22 | 135,71 | 0,51% | 789.085,00 |
| 25.02.2026 | 134,11 | 135,36 | 132,80 | 135,02 | 0,68% | 674.266,00 |
| 24.02.2026 | 132,03 | 134,18 | 131,01 | 134,11 | 1,58% | 493.662,00 |
| 23.02.2026 | 132,19 | 133,03 | 129,74 | 132,03 | -1,46% | 675.255,00 |
| 20.02.2026 | 134,46 | 134,46 | 126,62 | 133,98 | 0,87% | 1.156.864,00 |
| 19.02.2026 | 133,78 | 134,53 | 132,54 | 132,83 | -0,67% | 587.218,00 |
| 18.02.2026 | 132,42 | 134,08 | 131,60 | 133,73 | 0,88% | 703.388,00 |
| 17.02.2026 | 132,72 | 133,25 | 131,01 | 132,57 | 0,59% | 539.388,00 |
| 13.02.2026 | 131,48 | 132,66 | 130,43 | 131,79 | 0,37% | 451.955,00 |
| 12.02.2026 | 132,84 | 134,48 | 131,21 | 131,30 | -1,01% | 541.860,00 |
| 11.02.2026 | 135,40 | 136,49 | 131,66 | 132,64 | -2,10% | 446.390,00 |
| 10.02.2026 | 132,62 | 136,69 | 132,62 | 135,49 | 2,32% | 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 | 126,96 | 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 | 126,79 | 128,00 | 0,69% | 393.173,00 |
| 28.01.2026 | 127,71 | 128,73 | 126,76 | 127,12 | -0,82% | 324.444,00 |
| 27.01.2026 | 128,35 | 128,70 | 127,15 | 128,17 | -0,32% | 254.578,00 |
| 26.01.2026 | 128,74 | 129,40 | 128,01 | 128,58 | -0,09% | 255.830,00 |
| 23.01.2026 | 129,52 | 130,44 | 128,16 | 128,70 | -0,76% | 305.472,00 |
| 22.01.2026 | 132,16 | 132,35 | 129,17 | 129,68 | -1,76% | 396.579,00 |
| 21.01.2026 | 131,36 | 133,06 | 131,10 | 132,00 | 1,13% | 787.760,00 |
| 20.01.2026 | 130,99 | 131,93 | 129,42 | 130,53 | -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 | 130,22 | 132,79 | 1,54% | 367.938,00 |
| 14.01.2026 | 129,62 | 131,26 | 127,97 | 130,78 | 0,76% | 551.570,00 |
| 13.01.2026 | 129,72 | 130,99 | 129,22 | 129,80 | 0,15% | 294.850,00 |
| 12.01.2026 | 129,41 | 129,87 | 127,34 | 129,60 | 0,15% | 454.507,00 |
| 09.01.2026 | 128,10 | 129,97 | 128,05 | 129,41 | 1,51% | 407.699,00 |
| 08.01.2026 | 126,33 | 129,38 | 126,23 | 127,48 | 0,23% | 385.016,00 |
| 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% | 536.805,00 |
| 05.01.2026 | 124,09 | 125,40 | 123,50 | 124,43 | 0,25% | 413.731,00 |
| 02.01.2026 | 126,16 | 126,54 | 123,82 | 124,12 | -1,94% | 527.794,00 |
| 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% | 299.118,00 |
| 29.12.2025 | 126,83 | 127,85 | 125,65 | 126,11 | -0,35% | 357.946,00 |
| 26.12.2025 | 126,53 | 126,93 | 125,84 | 126,55 | -0,19% | 198.197,00 |
| 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% | 382.020,00 |
| 22.12.2025 | 126,01 | 127,65 | 125,44 | 127,50 | 0,24% | 386.562,00 |
| 19.12.2025 | 128,93 | 129,30 | 126,71 | 127,20 | -1,35% | 966.279,00 |
| 18.12.2025 | 129,75 | 131,00 | 128,71 | 128,94 | -0,62% | 639.755,00 |
| 17.12.2025 | 128,45 | 130,69 | 128,13 | 129,74 | 1,00% | 524.331,00 |
| 16.12.2025 | 127,74 | 128,90 | 126,94 | 128,45 | 1,17% | 612.086,00 |
| 15.12.2025 | 128,20 | 129,27 | 126,34 | 126,97 | -0,80% | 607.636,00 |
| 12.12.2025 | 130,20 | 130,20 | 127,80 | 128,00 | -0,94% | 540.252,00 |
| 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% | 971.786,00 |
| 09.12.2025 | 131,49 | 132,23 | 129,21 | 129,67 | -1,38% | 579.458,00 |
| 08.12.2025 | 133,11 | 134,14 | 130,86 | 131,49 | -1,02% | 441.696,00 |
| 05.12.2025 | 132,91 | 134,09 | 131,97 | 132,85 | 0,26% | 440.811,00 |
| 04.12.2025 | 132,25 | 132,96 | 131,55 | 132,50 | 0,26% | 238.883,00 |
| 03.12.2025 | 131,49 | 132,83 | 130,56 | 132,15 | 0,23% | 335.984,00 |
| 02.12.2025 | 132,23 | 132,67 | 131,25 | 131,85 | -0,57% | 436.875,00 |
| 01.12.2025 | 130,98 | 133,26 | 130,69 | 132,60 | 0,16% | 366.190,00 |
| 28.11.2025 | 132,99 | 132,99 | 131,82 | 132,39 | -0,02% | 314.796,00 |
| 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% | 370.938,00 |
| 24.11.2025 | 130,87 | 132,74 | 130,27 | 132,10 | 0,65% | 589.689,00 |
| 21.11.2025 | 128,97 | 131,58 | 128,38 | 131,25 | 2,68% | 364.889,00 |
| 20.11.2025 | 127,80 | 128,88 | 126,77 | 127,82 | 0,35% | 326.329,00 |
| 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 | 2,09% | 462.795,00 |
| 17.11.2025 | 129,30 | 130,39 | 126,30 | 126,60 | -2,38% | 572.580,00 |
| 14.11.2025 | 126,83 | 129,92 | 126,56 | 129,68 | 1,66% | 556.052,00 |
| 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% | 658.429,00 |
| 11.11.2025 | 125,13 | 128,64 | 124,41 | 127,47 | 2,02% | 719.038,00 |
| 10.11.2025 | 125,81 | 126,99 | 124,73 | 124,94 | -1,12% | 546.612,00 |
| 07.11.2025 | 120,54 | 127,50 | 120,54 | 126,35 | 5,32% | 1.249.301,00 |
| 06.11.2025 | 117,99 | 121,00 | 117,52 | 119,97 | 1,25% | 593.678,00 |
| 05.11.2025 | 120,46 | 120,63 | 117,72 | 118,49 | -0,93% | 803.394,00 |
| 04.11.2025 | 119,60 | 120,19 | 118,32 | 119,60 | 0,07% | 611.562,00 |
| 03.11.2025 | 118,52 | 119,64 | 117,38 | 119,52 | 0,78% | 591.354,00 |
| 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 | 121,14 | 119,93 | 120,19 | -0,16% | 259.088,00 |
| 23.10.2025 | 121,26 | 121,45 | 119,17 | 120,38 | -0,63% | - |
| 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 |