Holen Sie sich die Stockscreener-App
257.57
2.28%
5.75
Handel nachbörslich:
257.57
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt LAD?
Forum
Prognose
Dividendenhistorie
Lithia Motors Inc-Aktien (LAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $258.7 | $246.9 | $11.80 | 279,754.0 | +2.28% |
| 2026-04-02 | $255.1 | $247.2 | $7.81 | 221,749.0 | +0.40% |
| 2026-04-01 | $253.4 | $248.2 | $5.22 | 332,323.0 | +0.44% |
| 2026-03-31 | $254.2 | $246.4 | $7.81 | 319,298.0 | +1.56% |
| 2026-03-30 | $251.4 | $242.9 | $8.55 | 379,628.0 | -1.82% |
| 2026-03-27 | $255.8 | $248.9 | $6.90 | 261,855.0 | -2.49% |
| 2026-03-26 | $257.4 | $251.1 | $6.29 | 314,134.0 | +1.04% |
| 2026-03-25 | $257.8 | $249.4 | $8.38 | 238,500.0 | +0.89% |
| 2026-03-24 | $258.8 | $248.3 | $10.46 | 286,962.0 | -0.25% |
| 2026-03-23 | $254.8 | $246.5 | $8.31 | 411,707.0 | +3.94% |
| 2026-03-20 | $248.7 | $242.5 | $6.26 | 578,298.0 | -2.14% |
| 2026-03-19 | $251.1 | $239.8 | $11.31 | 550,338.0 | -0.63% |
| 2026-03-18 | $254.8 | $249.0 | $5.79 | 367,090.0 | -0.43% |
| 2026-03-17 | $258.2 | $251.0 | $7.27 | 268,955.0 | -0.59% |
| 2026-03-16 | $259.0 | $251.0 | $8.01 | 326,302.0 | -0.88% |
| 2026-03-13 | $259.3 | $253.8 | $5.47 | 394,005.0 | -0.45% |
| 2026-03-12 | $261.8 | $254.9 | $6.88 | 460,662.0 | -3.02% |
| 2026-03-11 | $265.0 | $256.5 | $8.46 | 295,795.0 | +0.76% |
| 2026-03-10 | $267.6 | $258.1 | $9.50 | 305,142.0 | -1.37% |
Lithia Motors Inc-Aktien (LAD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lithia Motors Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LAD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lithia Motors Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lithia Motors Inc-Aktien (LAD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $258.7 | $246.9 | $11.80 | 1,113,580.0 | +3.14% |
| 2026-03 | $277.6 | $239.8 | $37.85 | 7,790,098.0 | -10.68% |
| 2026-02 | $347.3 | $274.0 | $73.34 | 7,017,940.0 | -13.56% |
| 2026-01 | $344.4 | $319.9 | $24.55 | 4,669,935.0 | -2.68% |
Lithia Motors Inc-Aktien (LAD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $360.6 | $310.1 | $50.43 | 5,727,097.0 | +5.38% |
| 2025-11 | $322.1 | $284.0 | $38.10 | 5,463,167.0 | +1.52% |
| 2025-10 | $341.3 | $297.9 | $43.44 | 7,520,201.0 | -0.61% |
| 2025-09 | $347.9 | $311.0 | $36.90 | 5,724,546.0 | -6.14% |
| 2025-08 | $343.3 | $283.5 | $59.79 | 6,775,834.0 | +16.90% |
| 2025-07 | $359.0 | $285.0 | $74.00 | 7,189,693.0 | -14.75% |
| 2025-06 | $343.2 | $306.4 | $36.76 | 4,483,343.0 | +6.60% |
| 2025-05 | $329.3 | $291.6 | $37.62 | 5,396,587.0 | +8.25% |
| 2025-04 | $312.3 | $262.1 | $50.17 | 9,194,154.0 | -0.27% |
| 2025-03 | $347.6 | $280.7 | $66.88 | 7,310,053.0 | -14.78% |
| 2025-02 | $405.1 | $340.4 | $64.72 | 5,918,628.0 | -8.42% |
| 2025-01 | $384.5 | $335.9 | $48.55 | 8,586,166.0 | +5.22% |
Lithia Motors Inc-Aktien (LAD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $390.9 | $354.0 | $36.87 | 4,967,002.0 | -7.71% |
| 2024-11 | $405.7 | $332.4 | $73.30 | 6,009,738.0 | +16.41% |
| 2024-10 | $347.6 | $298.1 | $49.51 | 5,826,526.0 | +4.64% |
| 2024-09 | $324.3 | $255.3 | $68.94 | 6,491,610.0 | +5.50% |
| 2024-08 | $306.9 | $272.7 | $34.19 | 6,044,651.0 | +8.96% |
| 2024-07 | $286.7 | $243.0 | $43.68 | 5,751,162.0 | +9.46% |
| 2024-06 | $277.2 | $244.7 | $32.49 | 5,504,199.0 | -0.27% |
| 2024-05 | $287.0 | $244.7 | $42.31 | 4,858,061.0 | -0.49% |
| 2024-04 | $304.1 | $243.0 | $61.13 | 6,839,284.0 | -15.45% |
| 2024-03 | $308.5 | $277.8 | $30.68 | 4,207,175.0 | +0.60% |
| 2024-02 | $314.2 | $279.1 | $35.07 | 4,219,094.0 | +1.43% |
| 2024-01 | $329.9 | $281.7 | $48.17 | 3,435,107.0 | -10.46% |
3.35%
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):