Lithia Motors, Inc. LAD
NYSE · Vereinigte Staaten · Einzelhandel
$296,23+4,40 (+1,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $294,54 | +0,93 % | $292,17 | $294,73 | $287,57 | 76,29K |
| 2026-09-30 | $291,83 | +0,89 % | $290,93 | $296,38 | $282,54 | 422,90K |
| 2026-09-29 | $289,26 | -4,56 % | $303,21 | $317,24 | $288,00 | 347,40K |
| 2026-09-28 | $303,07 | -4,22 % | $314,09 | $314,29 | $302,62 | 199,50K |
| 2026-09-25 | $316,42 | +2,20 % | $310,29 | $316,88 | $306,32 | 262,70K |
| 2026-09-24 | $309,60 | +0,84 % | $308,23 | $312,22 | $302,18 | 388,50K |
| 2026-09-23 | $307,02 | -1,70 % | $311,83 | $312,70 | $306,62 | 297,80K |
| 2026-09-22 | $312,32 | -1,21 % | $319,29 | $320,55 | $308,84 | 367,30K |
| 2026-09-21 | $316,15 | -0,04 % | $318,93 | $319,99 | $314,24 | 227,70K |
| 2026-09-18 | $316,27 | -1,68 % | $320,00 | $320,56 | $312,19 | 897,60K |
| 2026-09-17 | $321,68 | -5,17 % | $342,22 | $345,01 | $320,12 | 495,40K |
| 2026-09-16 | $339,23 | -1,93 % | $350,00 | $350,06 | $333,72 | 345,70K |
| 2026-09-15 | $345,91 | -3,99 % | $359,20 | $360,24 | $344,23 | 270,30K |
| 2026-09-14 | $360,27 | +0,63 % | $363,32 | $367,55 | $359,18 | 175,50K |
| 2026-09-11 | $358,02 | -2,22 % | $370,73 | $375,49 | $356,46 | 199,60K |
| 2026-09-10 | $366,15 | -0,43 % | $367,17 | $367,17 | $359,57 | 183,60K |
| 2026-09-09 | $367,72 | -0,27 % | $366,69 | $375,07 | $363,39 | 152,70K |
| 2026-09-08 | $368,70 | -4,68 % | $383,56 | $388,44 | $368,36 | 298,50K |
| 2026-09-04 | $386,81 | +2,07 % | $378,46 | $386,99 | $376,99 | 222,80K |
| 2026-09-03 | $378,98 | +1,82 % | $375,39 | $381,87 | $368,12 | 215,50K |
| 2026-09-02 | $372,22 | +0,71 % | $370,33 | $377,05 | $366,03 | 145,10K |
| 2026-09-01 | $369,61 | +0,62 % | $366,57 | $370,84 | $363,87 | 195,50K |
| 2026-08-31 | $367,32 | -0,82 % | $369,78 | $373,00 | $365,84 | 207,70K |
| 2026-08-28 | $370,36 | -0,18 % | $375,00 | $378,93 | $369,87 | 146,10K |
| 2026-08-27 | $371,04 | +0,24 % | $365,60 | $372,28 | $364,10 | 133,10K |
| 2026-08-26 | $370,15 | -0,47 % | $372,44 | $378,02 | $369,57 | 166,10K |
| 2026-08-25 | $371,89 | +0,91 % | $367,94 | $374,31 | $361,78 | 201,40K |
| 2026-08-24 | $368,55 | -0,59 % | $370,01 | $375,45 | $368,32 | 141,70K |
| 2026-08-21 | $370,73 | +0,02 % | $372,81 | $376,34 | $370,01 | 137,60K |
| 2026-08-20 | $370,67 | -0,23 % | $367,02 | $374,17 | $366,32 | 169,20K |
| 2026-08-19 | $371,51 | +4,20 % | $362,37 | $374,79 | $362,37 | 272,90K |
| 2026-08-18 | $356,55 | -3,51 % | $372,41 | $376,26 | $356,51 | 228,90K |
| 2026-08-17 | $369,52 | -2,13 % | $372,79 | $380,38 | $368,63 | 197,00K |
| 2026-08-14 | $377,55 | -0,29 % | $380,19 | $383,64 | $374,01 | 104,10K |
| 2026-08-13 | $378,66 | +0,03 % | $380,90 | $382,20 | $375,41 | 204,50K |
| 2026-08-12 | $378,55 | +0,06 % | $375,31 | $380,76 | $369,91 | 154,70K |
| 2026-08-11 | $378,33 | -0,40 % | $378,11 | $383,82 | $377,07 | 191,80K |
| 2026-08-10 | $379,84 | +1,12 % | $371,58 | $382,28 | $371,26 | 254,90K |
| 2026-08-07 | $375,63 | -0,04 % | $374,33 | $379,44 | $371,05 | 168,00K |
| 2026-08-06 | $375,78 | +1,96 % | $369,61 | $379,64 | $368,50 | 263,20K |
| 2026-08-05 | $368,57 | -0,65 % | $375,07 | $381,46 | $367,46 | 270,70K |
| 2026-08-04 | $370,99 | -1,83 % | $375,19 | $377,00 | $366,59 | 366,70K |
| 2026-08-03 | $377,91 | -1,95 % | $392,34 | $395,67 | $377,62 | 438,30K |
| 2026-07-31 | $385,42 | -4,84 % | $399,60 | $402,02 | $384,22 | 541,40K |
| 2026-07-30 | $405,03 | -5,25 % | $420,59 | $420,59 | $390,89 | 799,00K |
| 2026-07-29 | $427,48 | +19,30 % | $376,94 | $439,49 | $374,47 | 1,72M |
| 2026-07-28 | $358,31 | +3,71 % | $345,93 | $361,24 | $341,37 | 427,10K |
| 2026-07-27 | $345,48 | +1,33 % | $344,99 | $350,26 | $342,01 | 259,80K |
| 2026-07-24 | $340,95 | +2,07 % | $334,94 | $343,83 | $329,10 | 175,30K |
| 2026-07-23 | $334,02 | -1,74 % | $336,05 | $337,78 | $331,03 | 274,40K |
| 2026-07-22 | $339,95 | +2,77 % | $333,97 | $345,00 | $333,53 | 326,70K |
| 2026-07-21 | $330,79 | +1,73 % | $326,59 | $331,75 | $323,48 | 223,80K |
| 2026-07-20 | $325,18 | -3,01 % | $335,28 | $335,28 | $324,80 | 198,60K |
| 2026-07-17 | $335,28 | -1,14 % | $336,87 | $343,46 | $332,81 | 146,30K |
| 2026-07-16 | $339,16 | +2,35 % | $334,68 | $346,64 | $331,83 | 333,60K |
| 2026-07-15 | $331,37 | +3,80 % | $319,03 | $334,19 | $317,74 | 356,00K |
| 2026-07-14 | $319,25 | +0,41 % | $319,28 | $321,21 | $314,09 | 276,20K |
| 2026-07-13 | $317,96 | +1,35 % | $317,43 | $326,46 | $315,88 | 465,90K |
| 2026-07-10 | $313,74 | +0,56 % | $315,00 | $322,42 | $312,35 | 158,40K |
| 2026-07-09 | $311,98 | +2,99 % | $304,54 | $314,68 | $303,39 | 138,20K |
| 2026-07-08 | $302,91 | -2,82 % | $309,69 | $309,69 | $300,93 | 187,50K |
| 2026-07-07 | $311,69 | +0,86 % | $309,32 | $313,48 | $305,37 | 182,40K |
| 2026-07-06 | $309,02 | +0,91 % | $306,59 | $310,27 | $298,24 | 263,60K |
| 2026-07-02 | $306,23 | +5,49 % | $295,50 | $307,56 | $289,84 | 323,10K |
| 2026-07-01 | $290,30 | -0,07 % | $288,57 | $295,54 | $286,21 | 190,20K |
| 2026-06-30 | $290,49 | -0,30 % | $288,83 | $291,41 | $283,36 | 276,10K |
| 2026-06-29 | $291,36 | -0,25 % | $290,12 | $293,73 | $285,57 | 445,00K |
| 2026-06-26 | $292,10 | -1,56 % | $294,65 | $298,59 | $289,00 | 555,70K |
| 2026-06-25 | $296,73 | -2,81 % | $308,05 | $310,00 | $293,45 | 291,70K |
| 2026-06-24 | $305,30 | +2,77 % | $299,08 | $306,80 | $299,08 | 272,90K |
| 2026-06-23 | $297,08 | +0,65 % | $293,02 | $298,80 | $291,56 | 224,80K |
| 2026-06-22 | $295,15 | +0,10 % | $293,32 | $300,08 | $290,85 | 340,40K |
| 2026-06-18 | $294,85 | +0,62 % | $295,34 | $299,26 | $292,79 | 691,60K |
| 2026-06-17 | $293,02 | -4,71 % | $305,48 | $307,32 | $291,38 | 426,40K |
| 2026-06-16 | $307,50 | -0,33 % | $308,63 | $313,00 | $306,87 | 200,60K |
| 2026-06-15 | $308,52 | -1,55 % | $317,62 | $319,41 | $308,46 | 273,50K |
| 2026-06-12 | $313,38 | +0,23 % | $315,00 | $317,19 | $309,57 | 302,50K |
| 2026-06-11 | $312,66 | +2,57 % | $305,97 | $312,94 | $296,53 | 276,40K |
| 2026-06-10 | $304,83 | +0,32 % | $301,96 | $309,35 | $301,95 | 343,90K |
| 2026-06-09 | $303,87 | +4,08 % | $295,77 | $304,62 | $289,45 | 272,80K |
| 2026-06-08 | $291,95 | +1,08 % | $288,07 | $295,44 | $285,36 | 230,10K |
| 2026-06-05 | $288,84 | -0,61 % | $290,24 | $293,70 | $284,40 | 177,10K |
| 2026-06-04 | $290,60 | -0,02 % | $292,77 | $294,81 | $287,27 | 212,20K |
| 2026-06-03 | $290,67 | -1,63 % | $292,23 | $296,25 | $290,67 | 247,90K |
| 2026-06-02 | $295,50 | +0,67 % | $294,10 | $298,00 | $291,04 | 250,00K |
| 2026-06-01 | $293,52 | +0,90 % | $287,51 | $294,08 | $285,97 | 214,00K |
| 2026-05-29 | $290,89 | -1,60 % | $295,00 | $296,00 | $288,56 | 237,90K |
| 2026-05-28 | $295,62 | +1,02 % | $290,78 | $296,83 | $287,93 | 241,10K |
| 2026-05-27 | $292,63 | +3,38 % | $293,20 | $297,51 | $290,03 | 289,30K |
| 2026-05-26 | $283,05 | +2,34 % | $281,23 | $287,20 | $279,67 | 290,20K |