Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Lithia Motors Inc | LAD | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
257,73 |
LAD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 260,00 | 267,25 | 243,00 | 256,55 | 469.456 | -2,27 | -0,87% |
1 Monat | 305,30 | 305,30 | 243,00 | 265,57 | 311.835 | -47,57 | -15,58% |
3 Monate | 299,63 | 314,21 | 243,00 | 281,63 | 243.214 | -41,90 | -13,98% |
6 Monate | 235,98 | 331,96 | 233,8756 | 283,63 | 215.391 | 21,75 | 9,22% |
1 Jahr | 219,80 | 331,96 | 206,69 | 278,97 | 233.937 | 37,93 | 17,26% |
3 Jahre | 390,70 | 406,43 | 180,00 | 283,51 | 330.886 | -132,97 | -34,03% |
5 Jahre | 105,52 | 417,98 | 55,74 | 254,31 | 315.840 | 152,21 | 144,25% |
LAD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 257,73 | 9,39 | 3,78% | 244,10 | 259,92 | 243,00 | 783.728 |
25 Apr 2024 | 248,34 | -16,15 | -6,11% | 250,00 | 261,48 | 247,84 | 710.557 |
24 Apr 2024 | 264,49 | 3,62 | 1,39% | 262,51 | 267,25 | 261,95 | 330.112 |
23 Apr 2024 | 260,87 | -0,13 | -0,05% | 262,54 | 263,615 | 258,02 | 296.803 |
20 Apr 2024 | 261,00 | 0,65 | 0,25% | 260,00 | 264,48 | 258,35 | 226.078 |
19 Apr 2024 | 260,35 | -0,59 | -0,23% | 263,58 | 267,63 | 260,11 | 449.157 |
18 Apr 2024 | 260,94 | 0,62 | 0,24% | 262,75 | 263,095 | 258,135 | 346.681 |
17 Apr 2024 | 260,32 | 2,29 | 0,89% | 258,03 | 261,55 | 256,69 | 218.171 |
16 Apr 2024 | 258,03 | -6,49 | -2,45% | 266,99 | 267,87 | 258,00 | 181.343 |
13 Apr 2024 | 264,52 | -1,91 | -0,72% | 264,71 | 266,67 | 262,16 | 139.007 |
12 Apr 2024 | 266,43 | -3,82 | -1,41% | 268,65 | 268,67 | 260,63 | 410.159 |
11 Apr 2024 | 270,25 | -8,86 | -3,17% | 274,50 | 277,85 | 268,50 | 281.699 |
10 Apr 2024 | 279,11 | -0,02 | -0,01% | 279,13 | 282,05 | 278,6831 | 225.391 |
09 Apr 2024 | 279,13 | 2,13 | 0,77% | 280,00 | 284,00 | 278,10 | 212.068 |
06 Apr 2024 | 277,00 | 0,66 | 0,24% | 275,53 | 277,75 | 274,50 | 193.958 |
05 Apr 2024 | 276,34 | -8,54 | -3,00% | 291,42 | 291,42 | 275,74 | 242.910 |
04 Apr 2024 | 284,88 | 0,29 | 0,10% | 281,35 | 286,56 | 280,84 | 205.795 |
03 Apr 2024 | 284,59 | -11,18 | -3,78% | 292,00 | 292,00 | 283,20 | 256.878 |
02 Apr 2024 | 295,77 | -5,09 | -1,69% | 305,30 | 305,30 | 294,92 | 214.373 |
28 Mär 2024 | 300,86 | -2,53 | -0,83% | 305,00 | 308,51 | 300,64 | 285.813 |
27 Mär 2024 | 303,39 | 4,51 | 1,51% | 301,48 | 307,44 | 300,73 | 232.293 |
26 Mär 2024 | 298,88 | 1,70 | 0,57% | 300,00 | 302,61 | 295,13 | 157.211 |