Lamar Advertising Company Class A LAMR
NASDAQ · Vereinigte Staaten · Finanzen
$142,75-1,36 (-0,94 %)
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 | $142,26 | -1,28 % | $143,78 | $146,14 | $141,68 | 159,18K |
| 2026-09-30 | $144,11 | -1,27 % | $146,79 | $146,79 | $143,85 | 593,80K |
| 2026-09-29 | $145,96 | +0,64 % | $145,03 | $146,62 | $143,79 | 465,90K |
| 2026-09-28 | $145,03 | +0,73 % | $143,63 | $145,17 | $143,41 | 573,70K |
| 2026-09-25 | $143,98 | +0,19 % | $144,18 | $144,18 | $142,38 | 465,60K |
| 2026-09-24 | $143,71 | -0,35 % | $144,21 | $144,85 | $142,22 | 511,10K |
| 2026-09-23 | $144,22 | -0,63 % | $144,33 | $146,00 | $143,69 | 452,30K |
| 2026-09-22 | $145,13 | -0,65 % | $146,58 | $147,13 | $144,86 | 508,40K |
| 2026-09-21 | $146,08 | -0,50 % | $145,30 | $146,47 | $145,00 | 480,10K |
| 2026-09-18 | $146,81 | 0,00 % | $146,27 | $147,24 | $145,26 | 1,47M |
| 2026-09-17 | $146,81 | -0,49 % | $147,82 | $148,61 | $146,61 | 447,40K |
| 2026-09-16 | $147,53 | -0,20 % | $147,37 | $149,31 | $145,63 | 470,90K |
| 2026-09-15 | $147,82 | -1,31 % | $149,78 | $149,88 | $147,02 | 507,20K |
| 2026-09-14 | $149,78 | +0,47 % | $149,38 | $149,96 | $148,41 | 331,20K |
| 2026-09-11 | $149,08 | +0,93 % | $149,14 | $150,01 | $147,88 | 370,90K |
| 2026-09-10 | $147,70 | -0,76 % | $148,67 | $149,45 | $147,21 | 446,40K |
| 2026-09-09 | $148,83 | -0,74 % | $150,00 | $150,00 | $148,36 | 345,20K |
| 2026-09-08 | $149,94 | -0,54 % | $151,23 | $151,23 | $149,69 | 347,30K |
| 2026-09-04 | $150,76 | -0,52 % | $151,21 | $151,92 | $150,51 | 322,00K |
| 2026-09-03 | $151,55 | +0,03 % | $152,29 | $152,61 | $151,11 | 299,00K |
| 2026-09-02 | $151,50 | +0,28 % | $151,87 | $152,16 | $150,11 | 464,10K |
| 2026-09-01 | $151,08 | +1,39 % | $149,94 | $151,50 | $148,97 | 619,10K |
| 2026-08-31 | $149,01 | -0,91 % | $149,73 | $150,48 | $147,77 | 394,70K |
| 2026-08-28 | $150,38 | -0,14 % | $150,88 | $154,72 | $149,94 | 340,40K |
| 2026-08-27 | $150,59 | -0,91 % | $150,78 | $151,83 | $149,61 | 510,40K |
| 2026-08-26 | $151,98 | +0,09 % | $152,75 | $153,06 | $150,92 | 358,50K |
| 2026-08-25 | $151,85 | -0,54 % | $152,98 | $153,46 | $151,47 | 527,90K |
| 2026-08-24 | $152,68 | +1,27 % | $151,36 | $152,90 | $151,01 | 472,40K |
| 2026-08-21 | $150,77 | -0,16 % | $150,83 | $151,49 | $149,19 | 512,70K |
| 2026-08-20 | $151,01 | -1,93 % | $153,94 | $154,45 | $150,80 | 499,20K |
| 2026-08-19 | $153,98 | +1,49 % | $151,76 | $154,41 | $151,00 | 679,10K |
| 2026-08-18 | $151,72 | -0,43 % | $153,03 | $153,93 | $151,67 | 760,10K |
| 2026-08-17 | $152,38 | -1,99 % | $154,64 | $154,69 | $151,64 | 429,60K |
| 2026-08-14 | $155,47 | +0,21 % | $155,57 | $157,45 | $155,09 | 580,20K |
| 2026-08-13 | $155,14 | +0,69 % | $155,57 | $156,83 | $154,78 | 504,80K |
| 2026-08-12 | $154,07 | +0,16 % | $153,54 | $155,17 | $153,00 | 702,70K |
| 2026-08-11 | $153,82 | -0,53 % | $154,78 | $156,02 | $153,70 | 893,60K |
| 2026-08-10 | $154,64 | -3,91 % | $160,90 | $160,90 | $154,26 | 541,10K |
| 2026-08-07 | $160,93 | +0,58 % | $159,63 | $161,13 | $157,40 | 589,40K |
| 2026-08-06 | $160,00 | +1,15 % | $158,23 | $163,94 | $157,62 | 1,01M |
| 2026-08-05 | $158,18 | -0,46 % | $158,58 | $160,20 | $155,98 | 904,00K |
| 2026-08-04 | $158,91 | +0,82 % | $156,45 | $160,24 | $155,71 | 821,40K |
| 2026-08-03 | $157,61 | -1,47 % | $160,56 | $162,09 | $155,60 | 1,32M |
| 2026-07-31 | $159,96 | -0,43 % | $160,64 | $160,74 | $158,30 | 546,10K |
| 2026-07-30 | $160,65 | -2,24 % | $164,75 | $164,75 | $160,10 | 835,90K |
| 2026-07-29 | $164,33 | +1,31 % | $162,46 | $166,33 | $161,57 | 1,34M |
| 2026-07-28 | $162,21 | +0,76 % | $161,00 | $163,33 | $158,79 | 818,60K |
| 2026-07-27 | $160,99 | +0,96 % | $160,24 | $162,88 | $159,98 | 633,10K |
| 2026-07-24 | $159,46 | +1,10 % | $158,14 | $160,11 | $157,41 | 473,10K |
| 2026-07-23 | $157,73 | -0,74 % | $157,53 | $158,64 | $157,35 | 292,00K |
| 2026-07-22 | $158,91 | -0,72 % | $159,72 | $160,22 | $156,83 | 374,90K |
| 2026-07-21 | $160,07 | -0,68 % | $161,03 | $161,85 | $159,21 | 470,40K |
| 2026-07-20 | $161,16 | -0,71 % | $161,47 | $162,51 | $160,69 | 437,60K |
| 2026-07-17 | $162,32 | -0,04 % | $162,38 | $164,38 | $161,14 | 553,60K |
| 2026-07-16 | $162,38 | +1,30 % | $161,09 | $163,01 | $160,76 | 481,30K |
| 2026-07-15 | $160,29 | +1,95 % | $157,34 | $160,56 | $157,32 | 600,00K |
| 2026-07-14 | $157,23 | 0,00 % | $157,23 | $158,61 | $155,72 | 480,10K |
| 2026-07-13 | $157,23 | +1,32 % | $155,18 | $157,30 | $154,85 | 571,00K |
| 2026-07-10 | $155,18 | -4,36 % | $159,73 | $160,18 | $154,40 | 714,20K |
| 2026-07-09 | $162,25 | +1,35 % | $160,50 | $162,96 | $160,01 | 365,70K |
| 2026-07-08 | $160,09 | +0,01 % | $159,91 | $160,10 | $157,64 | 521,50K |
| 2026-07-07 | $160,08 | +1,31 % | $158,47 | $161,65 | $158,13 | 618,60K |
| 2026-07-06 | $158,01 | +0,29 % | $157,58 | $158,34 | $156,65 | 414,40K |
| 2026-07-02 | $157,56 | +0,59 % | $156,56 | $158,28 | $156,30 | 505,80K |
| 2026-07-01 | $156,64 | +0,42 % | $155,61 | $158,44 | $154,88 | 609,50K |
| 2026-06-30 | $155,98 | -0,26 % | $155,65 | $156,96 | $153,91 | 492,20K |
| 2026-06-29 | $156,38 | +0,18 % | $156,25 | $157,15 | $154,58 | 524,60K |
| 2026-06-26 | $156,10 | +1,13 % | $154,96 | $156,68 | $154,05 | 2,90M |
| 2026-06-25 | $154,36 | +0,41 % | $154,35 | $155,78 | $152,56 | 501,60K |
| 2026-06-24 | $153,73 | +0,89 % | $152,66 | $154,15 | $151,60 | 575,70K |
| 2026-06-23 | $152,38 | +0,42 % | $151,57 | $154,28 | $151,45 | 561,90K |
| 2026-06-22 | $151,75 | +1,40 % | $149,19 | $151,92 | $148,35 | 698,90K |
| 2026-06-18 | $149,65 | +0,37 % | $150,42 | $150,84 | $148,40 | 1,13M |
| 2026-06-17 | $149,10 | -1,25 % | $150,63 | $151,99 | $148,71 | 697,10K |
| 2026-06-16 | $150,99 | -2,26 % | $153,79 | $154,28 | $148,34 | 633,20K |
| 2026-06-15 | $154,48 | +0,08 % | $154,61 | $155,64 | $153,66 | 528,00K |
| 2026-06-12 | $154,35 | +1,31 % | $153,01 | $154,69 | $151,90 | 529,60K |
| 2026-06-11 | $152,36 | +1,07 % | $151,29 | $154,04 | $151,26 | 429,80K |
| 2026-06-10 | $150,74 | +0,13 % | $150,60 | $152,78 | $149,61 | 497,70K |
| 2026-06-09 | $150,54 | +0,57 % | $151,04 | $152,84 | $148,90 | 638,00K |
| 2026-06-08 | $149,69 | -1,14 % | $152,06 | $152,77 | $149,49 | 552,00K |
| 2026-06-05 | $151,42 | +0,32 % | $150,26 | $152,16 | $150,07 | 363,10K |
| 2026-06-04 | $150,93 | +0,90 % | $150,68 | $151,61 | $149,64 | 396,40K |
| 2026-06-03 | $149,59 | -0,59 % | $149,34 | $150,40 | $148,61 | 509,20K |
| 2026-06-02 | $150,48 | +0,01 % | $150,42 | $151,61 | $149,71 | 455,60K |
| 2026-06-01 | $150,47 | -1,31 % | $151,92 | $152,42 | $150,30 | 563,90K |
| 2026-05-29 | $152,46 | +0,22 % | $151,55 | $153,37 | $151,00 | 513,50K |
| 2026-05-28 | $152,12 | +0,03 % | $151,74 | $152,49 | $150,87 | 364,60K |
| 2026-05-27 | $152,07 | -1,33 % | $153,97 | $154,97 | $151,55 | 514,20K |
| 2026-05-26 | $154,12 | +0,67 % | $153,17 | $154,76 | $152,81 | 528,60K |