Lear Corporation LEA
NYSE · Amerika Birleşik Devletleri · Üretici İmalatı
$122,19+4,16 (+%3,52)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $119,81 | +%1,51 | $117,41 | $120,09 | $116,46 | 90,76K |
| 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 |