Holen Sie sich die Stockscreener-App
308.10
2.22%
-6.98
Handel nachbörslich:
308.10
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $310.8 | $306.2 | $4.56 | 307,984.0 | -2.22% |
| 2025-08-13 | $315.2 | $301.4 | $13.80 | 383,959.0 | +4.74% |
| 2025-08-12 | $301.8 | $293.3 | $8.56 | 306,787.0 | +2.79% |
| 2025-08-11 | $295.6 | $291.2 | $4.42 | 219,623.0 | +0.23% |
| 2025-08-08 | $295.3 | $291.4 | $3.89 | 253,243.0 | -0.29% |
| 2025-08-07 | $300.8 | $291.0 | $9.81 | 245,694.0 | -1.38% |
| 2025-08-06 | $300.6 | $296.0 | $4.57 | 212,868.0 | -0.29% |
| 2025-08-05 | $299.5 | $288.1 | $11.44 | 451,631.0 | +4.68% |
| 2025-08-04 | $290.1 | $283.5 | $6.53 | 397,990.0 | -1.09% |
| 2025-08-01 | $292.6 | $284.8 | $7.74 | 523,216.0 | -0.14% |
| 2025-07-31 | $296.5 | $285.0 | $11.49 | 399,235.0 | +0.68% |
| 2025-07-30 | $295.3 | $286.0 | $9.25 | 653,041.0 | -1.28% |
| 2025-07-29 | $306.8 | $287.0 | $19.83 | 969,757.0 | -5.63% |
| 2025-07-28 | $313.6 | $306.1 | $7.50 | 385,570.0 | -1.88% |
| 2025-07-25 | $314.3 | $307.1 | $7.11 | 175,588.0 | +1.02% |
| 2025-07-24 | $315.8 | $309.0 | $6.78 | 350,995.0 | -3.01% |
| 2025-07-23 | $322.1 | $319.2 | $2.86 | 115,064.0 | +1.56% |
| 2025-07-22 | $315.7 | $309.8 | $5.84 | 353,638.0 | +1.39% |
| 2025-07-21 | $314.6 | $306.7 | $7.85 | 433,833.0 | +0.78% |
| 2025-07-18 | $312.9 | $303.0 | $9.93 | 349,627.0 | +0.03% |
| 2025-07-17 | $331.1 | $305.0 | $26.13 | 619,996.0 | -7.12% |
| 2025-07-16 | $336.7 | $328.2 | $8.56 | 406,818.0 | -0.60% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $315.2 | $283.5 | $31.62 | 3,610,979.0 | +6.98% |
| 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% |
Lithia Motors Inc-Aktien (LAD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $332.0 | $257.7 | $74.29 | 4,728,476.0 | +23.33% |
| 2023-11 | $284.6 | $236.2 | $48.39 | 3,481,323.0 | +10.23% |
| 2023-10 | $296.9 | $231.4 | $65.52 | 5,251,634.0 | -17.99% |
| 2023-09 | $317.0 | $285.9 | $31.11 | 3,481,010.0 | -4.12% |
| 2023-08 | $319.4 | $290.3 | $29.09 | 4,177,989.0 | -0.81% |
| 2023-07 | $329.0 | $289.6 | $39.40 | 6,365,809.0 | +2.11% |
| 2023-06 | $307.4 | $231.0 | $76.45 | 6,313,114.0 | +30.36% |
| 2023-05 | $248.9 | $206.7 | $42.21 | 6,361,586.0 | +5.61% |
| 2023-04 | $231.3 | $206.0 | $25.34 | 7,607,443.0 | -3.51% |
| 2023-03 | $265.3 | $203.7 | $61.68 | 7,507,412.0 | -10.29% |
| 2023-02 | $299.3 | $247.3 | $51.98 | 6,456,090.0 | -3.05% |
| 2023-01 | $263.6 | $198.8 | $64.80 | 6,465,087.0 | +28.55% |
1.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):