Lear Corporation LEA
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$118,03-1,29 (-1,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $118,03 | -1,08 % | $119,80 | $120,39 | $117,59 | 537,10K |
| 2026-09-29 | $119,32 | -0,77 % | $120,43 | $120,53 | $118,56 | 605,40K |
| 2026-09-28 | $120,24 | -2,01 % | $122,17 | $122,64 | $119,82 | 780,40K |
| 2026-09-25 | $122,71 | +3,77 % | $120,02 | $123,59 | $118,89 | 637,30K |
| 2026-09-24 | $118,25 | -2,83 % | $121,76 | $122,78 | $117,67 | 632,80K |
| 2026-09-23 | $121,69 | -0,58 % | $120,69 | $123,32 | $120,69 | 395,00K |
| 2026-09-22 | $122,40 | +1,81 % | $122,04 | $123,02 | $120,98 | 625,80K |
| 2026-09-21 | $120,22 | -0,35 % | $121,61 | $121,78 | $119,85 | 688,20K |
| 2026-09-18 | $120,64 | -1,69 % | $122,08 | $122,15 | $119,36 | 1,77M |
| 2026-09-17 | $122,72 | -0,38 % | $125,55 | $126,04 | $122,38 | 721,80K |
| 2026-09-16 | $123,19 | -2,37 % | $126,85 | $129,66 | $121,28 | 1,10M |
| 2026-09-15 | $126,18 | -2,09 % | $127,37 | $128,54 | $125,94 | 708,30K |
| 2026-09-14 | $128,87 | -1,49 % | $128,45 | $130,70 | $128,30 | 515,10K |
| 2026-09-11 | $130,82 | +2,33 % | $129,76 | $131,39 | $129,04 | 482,30K |
| 2026-09-10 | $127,84 | +0,72 % | $126,57 | $128,03 | $125,01 | 402,50K |
| 2026-09-09 | $126,93 | -1,54 % | $128,63 | $130,11 | $126,63 | 468,70K |
| 2026-09-08 | $128,91 | -4,28 % | $134,43 | $134,78 | $128,79 | 625,60K |
| 2026-09-04 | $134,68 | +2,77 % | $130,45 | $134,93 | $130,27 | 507,90K |
| 2026-09-03 | $131,05 | +1,12 % | $131,08 | $131,42 | $129,65 | 487,60K |
| 2026-09-02 | $129,60 | +3,54 % | $124,93 | $130,40 | $124,78 | 804,00K |
| 2026-09-01 | $125,17 | +0,14 % | $124,29 | $126,20 | $124,22 | 593,90K |
| 2026-08-31 | $124,99 | +0,78 % | $124,58 | $125,62 | $124,00 | 921,10K |
| 2026-08-28 | $124,02 | +0,36 % | $124,80 | $125,49 | $122,40 | 426,00K |
| 2026-08-27 | $123,57 | -0,68 % | $123,58 | $124,15 | $122,27 | 548,70K |
| 2026-08-26 | $124,42 | +0,62 % | $123,75 | $124,42 | $122,07 | 444,90K |
| 2026-08-25 | $123,65 | +0,61 % | $123,21 | $124,35 | $122,50 | 469,50K |
| 2026-08-24 | $122,90 | -4,39 % | $127,81 | $127,97 | $122,44 | 872,30K |
| 2026-08-21 | $128,54 | +2,48 % | $126,91 | $128,73 | $126,40 | 430,60K |
| 2026-08-20 | $125,43 | +1,11 % | $122,86 | $125,68 | $122,25 | 473,80K |
| 2026-08-19 | $124,05 | +0,12 % | $125,07 | $126,01 | $123,12 | 538,30K |
| 2026-08-18 | $123,90 | -0,79 % | $124,59 | $125,65 | $123,41 | 382,60K |
| 2026-08-17 | $124,89 | -0,05 % | $124,70 | $125,99 | $124,36 | 668,90K |
| 2026-08-14 | $124,95 | +1,88 % | $122,52 | $125,20 | $121,87 | 343,80K |
| 2026-08-13 | $122,64 | +1,16 % | $121,96 | $122,82 | $120,55 | 469,30K |
| 2026-08-12 | $121,23 | -0,57 % | $122,42 | $123,26 | $120,44 | 551,40K |
| 2026-08-11 | $121,93 | +0,88 % | $121,96 | $123,34 | $121,16 | 431,30K |
| 2026-08-10 | $120,87 | -1,60 % | $121,96 | $122,29 | $120,17 | 591,70K |
| 2026-08-07 | $122,84 | +3,16 % | $119,27 | $123,08 | $119,27 | 562,30K |
| 2026-08-06 | $119,08 | -4,94 % | $124,81 | $124,81 | $118,79 | 801,40K |
| 2026-08-05 | $125,27 | -0,52 % | $125,75 | $128,03 | $125,03 | 732,00K |
| 2026-08-04 | $125,93 | +0,67 % | $123,21 | $126,55 | $120,42 | 1,24M |
| 2026-08-03 | $125,09 | -4,25 % | $127,72 | $129,42 | $124,79 | 1,42M |
| 2026-07-31 | $130,64 | -10,72 % | $140,40 | $144,84 | $129,22 | 2,07M |
| 2026-07-30 | $146,33 | -0,80 % | $148,65 | $149,80 | $143,41 | 1,05M |
| 2026-07-29 | $147,51 | -0,79 % | $147,63 | $150,00 | $146,77 | 1,00M |
| 2026-07-28 | $148,68 | +2,54 % | $145,11 | $149,75 | $145,10 | 1,04M |
| 2026-07-27 | $145,00 | +0,97 % | $145,00 | $145,74 | $143,10 | 441,50K |
| 2026-07-24 | $143,60 | +0,82 % | $142,22 | $144,94 | $142,11 | 248,00K |
| 2026-07-23 | $142,43 | -0,88 % | $141,65 | $142,92 | $140,18 | 517,30K |
| 2026-07-22 | $143,69 | +0,61 % | $143,06 | $145,54 | $142,92 | 399,20K |
| 2026-07-21 | $142,82 | +1,90 % | $142,01 | $144,97 | $140,37 | 436,10K |
| 2026-07-20 | $140,16 | -1,10 % | $142,00 | $143,31 | $139,96 | 392,20K |
| 2026-07-17 | $141,72 | -1,35 % | $141,15 | $144,09 | $138,85 | 527,20K |
| 2026-07-16 | $143,66 | +2,33 % | $140,35 | $143,74 | $140,35 | 664,10K |
| 2026-07-15 | $140,39 | +3,30 % | $137,31 | $141,24 | $136,50 | 554,70K |
| 2026-07-14 | $135,91 | +0,45 % | $137,03 | $138,20 | $134,60 | 376,20K |
| 2026-07-13 | $135,30 | -0,62 % | $136,65 | $137,54 | $135,28 | 371,90K |
| 2026-07-10 | $136,14 | +1,02 % | $135,59 | $137,58 | $135,26 | 358,30K |
| 2026-07-09 | $134,76 | +3,13 % | $131,83 | $135,70 | $131,42 | 488,30K |
| 2026-07-08 | $130,67 | -0,52 % | $130,68 | $130,79 | $127,41 | 452,00K |
| 2026-07-07 | $131,35 | -1,75 % | $132,83 | $133,50 | $131,30 | 480,40K |
| 2026-07-06 | $133,69 | +2,17 % | $131,91 | $133,89 | $130,86 | 340,90K |
| 2026-07-02 | $130,85 | +0,35 % | $131,82 | $133,23 | $128,96 | 512,40K |
| 2026-07-01 | $130,39 | -2,74 % | $132,97 | $133,24 | $130,32 | 390,70K |
| 2026-06-30 | $134,06 | +0,20 % | $133,59 | $135,16 | $133,30 | 504,90K |
| 2026-06-29 | $133,79 | -2,23 % | $135,77 | $136,28 | $131,84 | 592,70K |
| 2026-06-26 | $136,84 | -1,00 % | $135,78 | $137,30 | $134,66 | 1,15M |
| 2026-06-25 | $138,22 | +1,95 % | $137,08 | $138,86 | $136,36 | 443,90K |
| 2026-06-24 | $135,58 | -0,80 % | $136,98 | $137,72 | $133,95 | 727,30K |
| 2026-06-23 | $136,68 | -2,86 % | $139,00 | $139,67 | $135,92 | 756,70K |
| 2026-06-22 | $140,71 | +0,69 % | $138,58 | $142,21 | $138,38 | 1,01M |
| 2026-06-18 | $139,75 | +1,33 % | $138,59 | $141,31 | $138,18 | 951,90K |
| 2026-06-17 | $137,92 | -2,65 % | $141,10 | $142,15 | $137,15 | 768,20K |
| 2026-06-16 | $141,67 | -1,92 % | $144,44 | $145,34 | $141,17 | 758,10K |
| 2026-06-15 | $144,44 | -0,50 % | $147,87 | $149,03 | $144,24 | 779,30K |
| 2026-06-12 | $145,16 | +0,11 % | $145,50 | $146,16 | $144,28 | 654,90K |
| 2026-06-11 | $145,00 | +3,25 % | $141,39 | $145,47 | $140,07 | 621,90K |
| 2026-06-10 | $140,44 | -1,21 % | $141,34 | $144,66 | $139,66 | 887,90K |
| 2026-06-09 | $142,16 | -1,87 % | $146,00 | $146,46 | $139,14 | 691,20K |
| 2026-06-08 | $144,87 | +2,38 % | $142,26 | $145,42 | $141,62 | 579,40K |
| 2026-06-05 | $141,50 | -1,72 % | $142,57 | $143,50 | $139,99 | 597,60K |
| 2026-06-04 | $143,98 | -0,62 % | $144,70 | $145,79 | $143,89 | 546,40K |
| 2026-06-03 | $144,88 | -1,68 % | $145,53 | $147,66 | $144,09 | 769,60K |
| 2026-06-02 | $147,36 | +2,38 % | $144,60 | $150,33 | $143,88 | 640,00K |
| 2026-06-01 | $143,94 | +0,57 % | $141,14 | $143,95 | $139,64 | 735,10K |
| 2026-05-29 | $143,12 | -2,59 % | $147,30 | $148,81 | $142,70 | 1,08M |
| 2026-05-28 | $146,93 | +0,82 % | $144,86 | $147,49 | $143,43 | 584,70K |
| 2026-05-27 | $145,74 | +1,62 % | $145,39 | $149,16 | $144,49 | 938,70K |
| 2026-05-26 | $143,42 | +2,59 % | $143,70 | $145,00 | $142,36 | 509,70K |
| 2026-05-22 | $139,80 | +0,99 % | $139,45 | $142,54 | $138,51 | 398,70K |