Holen Sie sich die Stockscreener-App
307.77
0.56%
1.70
Handel nachbörslich:
305.00
-2.77
-0.90%
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 |
|---|---|---|---|---|---|
| 2026-10-02 | $314.7 | $302.4 | $12.25 | 455,338.0 | +0.56% |
| 2026-10-01 | $308.6 | $287.6 | $21.00 | 402,859.0 | +4.88% |
| 2026-09-30 | $296.4 | $282.5 | $13.84 | 422,878.0 | +0.89% |
| 2026-09-29 | $317.2 | $288.0 | $29.24 | 344,395.0 | -4.56% |
| 2026-09-28 | $314.3 | $302.6 | $11.67 | 199,483.0 | -4.22% |
| 2026-09-25 | $316.9 | $306.3 | $10.56 | 262,694.0 | +2.20% |
| 2026-09-24 | $312.2 | $302.2 | $10.04 | 385,076.0 | +0.84% |
| 2026-09-23 | $312.7 | $306.6 | $6.07 | 297,817.0 | -1.70% |
| 2026-09-22 | $320.5 | $308.8 | $11.71 | 363,337.0 | -1.21% |
| 2026-09-21 | $320.0 | $314.2 | $5.75 | 222,013.0 | -0.04% |
| 2026-09-18 | $320.6 | $312.2 | $8.37 | 897,641.0 | -1.68% |
| 2026-09-17 | $345.0 | $320.1 | $24.89 | 495,353.0 | -5.17% |
| 2026-09-16 | $350.1 | $333.7 | $16.35 | 345,749.0 | -1.93% |
| 2026-09-15 | $360.2 | $344.2 | $16.01 | 270,153.0 | -3.99% |
| 2026-09-14 | $367.6 | $359.2 | $8.37 | 175,531.0 | +0.63% |
| 2026-09-11 | $375.5 | $356.5 | $19.03 | 199,622.0 | -2.22% |
| 2026-09-10 | $367.2 | $359.6 | $7.60 | 183,617.0 | -0.43% |
| 2026-09-09 | $375.1 | $363.4 | $11.67 | 152,683.0 | -0.27% |
| 2026-09-08 | $388.4 | $368.4 | $20.07 | 298,464.0 | -4.68% |
| 2026-09-04 | $387.0 | $377.0 | $10.00 | 222,772.0 | +2.07% |
| 2026-09-03 | $381.9 | $368.1 | $13.75 | 215,532.0 | +1.82% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $314.7 | $287.6 | $27.13 | 1,313,535.0 | +5.46% |
| 2026-09 | $388.4 | $282.5 | $105.9 | 6,295,423.0 | -20.55% |
| 2026-08 | $395.7 | $356.5 | $39.16 | 4,417,192.0 | -4.79% |
| 2026-07 | $439.5 | $286.2 | $153.3 | 7,852,454.0 | +32.81% |
| 2026-06 | $319.4 | $283.4 | $36.05 | 6,501,699.0 | -0.14% |
| 2026-05 | $297.5 | $254.6 | $42.93 | 6,137,484.0 | +0.27% |
| 2026-04 | $304.8 | $246.9 | $57.90 | 6,729,035.0 | +16.18% |
| 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% |
4.38%
1.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):