125,309$
4,45%
Echtzeit-Aktienkurs Lamar Advertising Co.
Bid:
Ask:
Aktienkurse zur Lamar Advertising Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 124,00 | 125,01 | 123,19 | 124,33 | 0,08% | 338.642,00 |
| 22.09.2025 | 123,70 | 124,61 | 122,99 | 124,23 | 0,39% | 313.764,00 |
| 19.09.2025 | 124,18 | 124,26 | 123,00 | 123,75 | -1,25% | 999.967,00 |
| 18.09.2025 | 126,96 | 127,10 | 124,75 | 125,32 | -1,01% | 489.630,00 |
| 17.09.2025 | 126,47 | 128,54 | 125,86 | 126,61 | 0,19% | 444.723,00 |
| 16.09.2025 | 127,99 | 128,00 | 125,75 | 126,36 | -1,08% | 941.665,00 |
| 15.09.2025 | 128,00 | 128,06 | 126,67 | 127,74 | 0,11% | 450.059,00 |
| 12.09.2025 | 128,23 | 128,52 | 127,21 | 127,60 | -0,95% | 298.934,00 |
| 11.09.2025 | 126,51 | 128,88 | 126,28 | 128,82 | 1,75% | 706.831,00 |
| 10.09.2025 | 127,01 | 128,51 | 126,05 | 126,60 | -1,05% | 429.582,00 |
| 09.09.2025 | 128,09 | 128,83 | 126,90 | 127,94 | -0,24% | 1.229.833,00 |
| 08.09.2025 | 127,35 | 128,28 | 125,40 | 128,25 | 0,20% | 488.981,00 |
| 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 | 1,37% | 359.334,00 |
| 03.09.2025 | 125,08 | 126,41 | 125,05 | 126,28 | 0,98% | 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 | -7,41% | 2.301.778,00 |
| 07.08.2025 | 124,84 | 125,91 | 124,15 | 124,75 | 0,15% | 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 | -1,10% | 868.676,00 |
| 31.07.2025 | 122,32 | 123,14 | 121,85 | 122,25 | -0,54% | 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 | 1,46% | 514.697,00 |
| 30.06.2025 | 120,86 | 121,48 | 119,36 | 121,36 | 0,42% | 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 |