Lamar Advertising Company (LAMR)

LAMR
🏛️ Vereinigte Staaten →
122.32
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 120.98 120.98 120.89 120.89 3.3K
09:35 121.36 121.36 121.36 121.36 0.3K
09:41 121.04 121.04 121.04 121.04 1.2K
09:42 121.04 121.04 121.04 121.04 0.7K
09:49 121.11 121.11 121.11 121.11 0.8K
09:54 121.11 121.32 121.11 121.32 1.0K
09:55 121.11 121.32 121.11 121.32 1.1K
09:58 121.18 121.18 121.18 121.18 0.7K
09:59 121.18 121.18 121.18 121.18 1.6K
10:00 121.47 121.60 121.47 121.60 2.3K
10:02 121.51 121.51 121.51 121.51 1.7K
10:04 121.71 121.71 121.57 121.57 0.7K
10:07 121.56 121.56 121.56 121.56 0.3K
10:09 121.57 121.57 121.57 121.57 0.6K
10:11 121.58 121.58 121.58 121.58 0.4K
10:13 121.38 121.38 121.38 121.38 1.1K
10:14 121.32 121.32 121.32 121.32 0.4K
10:15 121.40 121.40 121.40 121.40 0.9K
10:20 121.23 121.23 121.23 121.23 0.2K
10:21 121.38 121.38 121.38 121.38 0.3K
10:23 121.32 121.42 121.32 121.42 2.5K
10:24 121.46 121.46 121.46 121.46 1.4K
10:30 121.49 121.49 121.49 121.49 0.8K
10:31 121.23 121.23 121.23 121.23 1.1K
10:34 121.25 121.25 121.25 121.25 0.8K
10:39 121.18 121.18 121.18 121.18 1.1K
10:45 121.36 121.36 121.36 121.36 1.2K
10:51 121.34 121.34 121.34 121.34 1.1K
10:52 121.34 121.34 121.34 121.34 0.3K
10:54 121.25 121.46 121.25 121.25 1.3K
10:55 121.31 121.31 121.31 121.31 0.2K
10:59 121.36 121.43 121.36 121.43 2.2K
11:01 121.32 121.32 121.32 121.32 0.2K
11:02 121.32 121.32 121.32 121.32 1.3K
11:08 121.34 121.34 121.34 121.34 0.6K
11:10 121.24 121.24 121.24 121.24 1.4K
11:16 121.16 121.17 121.16 121.17 1.0K
11:18 121.33 121.33 121.33 121.33 1.5K
11:19 121.28 121.28 121.28 121.28 0.6K
11:22 121.26 121.29 121.26 121.29 0.4K
11:24 121.36 121.36 121.36 121.36 0.8K
11:26 121.51 121.51 121.51 121.51 1.3K
11:28 121.47 121.47 121.47 121.47 0.6K
11:30 121.53 121.53 121.53 121.53 0.5K
11:31 121.53 121.53 121.53 121.53 0.9K
11:33 121.54 121.54 121.54 121.54 0.5K
11:36 121.53 121.53 121.53 121.53 0.7K
11:38 121.42 121.46 121.42 121.46 0.5K
11:40 121.49 121.49 121.42 121.42 1.4K
11:44 121.48 121.48 121.48 121.48 0.8K
11:45 121.48 121.48 121.48 121.48 0.7K
11:46 121.37 121.37 121.37 121.37 1.1K
11:48 121.30 121.30 121.30 121.30 0.3K
11:51 121.35 121.35 121.35 121.35 0.3K
11:54 121.30 121.30 121.30 121.30 1.0K
11:58 121.20 121.20 121.20 121.20 0.2K
11:59 121.19 121.19 121.19 121.19 0.4K
12:00 121.19 121.19 121.17 121.17 0.6K
12:01 121.13 121.13 121.13 121.13 0.8K
12:02 121.10 121.10 121.10 121.10 0.8K
12:06 121.12 121.12 121.12 121.12 1.6K
12:10 121.03 121.03 121.03 121.03 0.9K
12:15 121.10 121.10 121.10 121.10 2.4K
12:20 121.15 121.15 121.15 121.15 0.2K
12:21 121.15 121.15 121.15 121.15 0.5K
12:23 121.15 121.15 121.15 121.15 3.1K
12:32 121.38 121.38 121.38 121.38 0.7K
12:37 121.40 121.40 121.40 121.40 1.9K
12:39 121.27 121.27 121.27 121.27 1.6K
12:48 121.33 121.33 121.33 121.33 0.7K
12:52 121.33 121.33 121.33 121.33 1.6K
12:58 121.33 121.33 121.33 121.33 3.8K
13:03 121.29 121.29 121.29 121.29 0.1K
13:04 121.28 121.28 121.28 121.28 1.4K
13:06 121.33 121.35 121.33 121.35 2.5K
13:20 121.26 121.26 121.26 121.26 0.9K
13:22 121.30 121.30 121.30 121.30 0.8K
13:23 121.36 121.36 121.36 121.36 2.1K
13:28 121.49 121.49 121.49 121.49 0.9K
13:29 121.41 121.41 121.41 121.41 0.7K
13:37 121.31 121.31 121.31 121.31 0.6K
13:38 121.34 121.34 121.25 121.25 2.4K
13:39 121.33 121.33 121.33 121.33 1.0K
13:44 121.42 121.42 121.42 121.42 0.1K
13:45 121.48 121.48 121.48 121.48 0.3K
13:46 121.42 121.42 121.42 121.42 0.5K
13:49 121.39 121.39 121.39 121.39 1.2K
13:54 121.35 121.36 121.35 121.36 1.8K
13:57 121.40 121.44 121.40 121.44 1.3K
13:58 121.46 121.46 121.46 121.46 1.4K
13:59 121.57 121.57 121.57 121.57 0.6K
14:00 121.63 121.63 121.63 121.63 0.9K
14:03 121.66 121.66 121.66 121.66 0.2K
14:05 121.64 121.64 121.64 121.64 0.6K
14:09 121.53 121.53 121.53 121.53 0.5K
14:10 121.50 121.50 121.50 121.50 0.1K
14:11 121.50 121.50 121.50 121.50 0.7K
14:15 121.51 121.58 121.51 121.58 0.6K
14:16 121.62 121.62 121.62 121.62 0.5K
14:20 121.61 121.61 121.61 121.61 0.8K
14:23 121.50 121.50 121.50 121.50 0.2K
14:24 121.51 121.66 121.51 121.66 0.5K
14:25 121.60 121.60 121.60 121.60 1.9K
14:26 121.57 121.57 121.57 121.57 0.4K
14:27 121.57 121.57 121.57 121.57 0.8K
14:28 121.55 121.55 121.55 121.55 0.3K
14:29 121.62 121.62 121.55 121.55 1.3K
14:30 121.60 121.62 121.60 121.62 1.1K
14:31 121.63 121.63 121.63 121.63 1.5K
14:32 121.63 121.75 121.63 121.75 4.5K
14:34 121.77 121.77 121.77 121.77 2.2K
14:36 121.89 121.89 121.89 121.89 3.3K
14:40 121.83 121.83 121.83 121.83 0.7K
14:41 121.83 121.85 121.82 121.85 3.0K
14:43 121.79 121.85 121.79 121.85 2.4K
14:44 121.85 121.85 121.85 121.85 0.4K
14:45 121.86 121.86 121.85 121.86 1.0K
14:47 121.86 121.86 121.86 121.86 0.7K
14:48 121.91 121.91 121.82 121.82 1.7K
14:49 121.84 121.88 121.84 121.88 4.7K
14:50 121.84 121.84 121.80 121.80 1.7K
14:51 121.84 121.85 121.84 121.85 1.2K
14:52 121.77 121.77 121.71 121.71 0.9K
14:53 121.76 121.76 121.76 121.76 2.1K
14:55 122.00 122.00 122.00 122.00 0.7K
14:58 122.07 122.07 122.07 122.07 1.2K
15:02 122.01 122.01 122.00 122.00 7.0K
15:05 122.09 122.11 122.09 122.11 0.2K
15:06 122.08 122.09 122.06 122.06 1.0K
15:07 122.06 122.06 122.00 122.00 2.2K
15:08 121.98 121.98 121.98 121.98 3.0K
15:09 121.93 121.93 121.74 121.74 1.7K
15:10 121.72 121.72 121.72 121.72 0.6K
15:11 121.71 121.77 121.71 121.77 2.7K
15:15 121.70 121.70 121.67 121.67 1.1K
15:17 121.71 121.71 121.71 121.71 1.5K
15:18 121.71 121.71 121.71 121.71 1.1K
15:19 121.72 121.76 121.72 121.76 4.0K
15:21 121.75 121.75 121.75 121.75 0.8K
15:22 121.82 121.82 121.82 121.82 2.2K
15:24 121.84 121.84 121.84 121.84 0.6K
15:25 121.83 121.83 121.83 121.83 0.1K
15:26 121.75 121.75 121.75 121.75 1.2K
15:27 121.69 121.69 121.69 121.69 0.8K
15:28 121.65 121.65 121.65 121.65 0.2K
15:29 121.65 121.65 121.64 121.64 0.9K
15:30 121.58 121.59 121.55 121.55 2.1K
15:31 121.54 121.54 121.54 121.54 1.1K
15:33 121.55 121.57 121.55 121.57 2.2K
15:35 121.67 121.67 121.67 121.67 1.3K
15:37 121.56 121.56 121.56 121.56 1.3K
15:38 121.59 121.59 121.58 121.59 2.2K
15:39 121.57 121.62 121.57 121.62 1.2K
15:40 121.61 121.62 121.61 121.62 1.3K
15:42 121.62 121.62 121.57 121.57 1.0K
15:43 121.62 121.62 121.62 121.62 1.1K
15:44 121.58 121.58 121.58 121.58 0.9K
15:45 121.56 121.58 121.55 121.55 1.5K
15:46 121.55 121.55 121.50 121.50 1.9K
15:47 121.48 121.52 121.48 121.52 4.8K
15:49 121.60 121.60 121.58 121.59 5.6K
15:50 121.60 121.60 121.55 121.56 7.4K
15:51 121.60 121.60 121.60 121.60 0.7K
15:52 121.54 121.54 121.54 121.54 1.2K
15:53 121.55 121.57 121.53 121.57 1.5K
15:54 121.54 121.65 121.51 121.65 9.9K
15:55 121.63 121.63 121.51 121.52 4.9K
15:56 121.58 121.59 121.48 121.55 7.2K
15:57 121.56 121.62 121.56 121.62 7.5K
15:58 121.61 121.68 121.61 121.67 8.8K
15:59 121.60 121.67 121.59 121.63 74.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 121.90 122.84 121.10 122.32 0.7M
2025-09-30 120.59 122.57 120.56 122.38 0.5M
2025-09-29 121.99 122.16 120.66 120.89 0.4M
2025-09-26 120.98 122.11 120.89 121.63 0.3M
2025-09-25 122.54 123.13 120.52 120.60 0.6M
2025-09-24 124.01 124.01 122.60 123.02 0.5M
2025-09-23 124.00 125.01 123.19 124.33 0.3M
2025-09-22 123.70 124.61 122.99 124.23 0.3M
2025-09-19 124.18 124.26 123.00 123.75 1.0M
2025-09-18 126.96 127.10 124.75 125.32 0.5M
2025-09-17 126.47 128.54 125.86 126.61 0.4M
2025-09-16 127.99 128.00 125.75 126.36 0.9M
2025-09-15 128.00 128.06 126.67 127.74 0.5M
2025-09-12 128.23 128.52 127.21 127.60 0.3M
2025-09-11 126.51 128.88 126.28 128.82 0.7M
2025-09-10 127.01 128.51 126.05 126.60 0.4M
2025-09-09 128.09 128.83 126.90 127.94 1.2M
2025-09-08 127.35 128.28 125.40 128.25 0.5M
2025-09-05 128.59 129.84 127.40 128.00 0.3M
2025-09-04 126.82 128.01 126.04 128.01 0.4M
2025-09-03 125.08 126.41 125.05 126.28 0.3M
2025-09-02 126.89 126.89 124.92 125.06 0.5M
2025-08-29 126.07 127.35 125.44 127.25 0.5M
2025-08-28 127.69 127.77 124.73 126.13 0.4M
2025-08-27 125.27 128.23 125.27 127.55 0.9M
2025-08-26 125.54 126.42 124.85 125.29 0.6M
2025-08-25 126.38 126.55 124.98 125.60 0.4M
2025-08-22 122.77 127.25 122.71 126.78 0.8M
2025-08-21 121.78 122.76 121.04 122.42 0.5M
2025-08-20 120.73 123.00 120.71 122.61 0.7M
2025-08-19 122.02 123.09 119.12 120.55 0.7M
2025-08-18 123.48 124.14 121.13 121.38 1.0M
2025-08-15 124.00 125.79 122.50 123.27 1.6M
2025-08-14 120.91 122.00 120.13 121.22 0.7M
2025-08-13 117.49 121.65 116.79 121.50 0.8M
2025-08-12 115.67 117.55 115.24 117.30 0.5M
2025-08-11 114.78 116.31 113.66 114.98 0.8M
2025-08-08 120.00 120.33 114.75 115.50 2.3M
2025-08-07 124.84 125.91 124.15 124.75 1.0M
2025-08-06 126.00 126.00 123.88 124.56 0.6M
2025-08-05 123.77 125.69 123.69 125.59 0.4M
2025-08-04 121.95 123.76 121.23 123.71 0.4M
2025-08-01 122.35 122.53 119.93 120.91 0.9M
2025-07-31 122.32 123.14 121.85 122.25 0.7M
2025-07-30 124.85 125.53 122.04 122.91 0.5M
2025-07-29 125.67 125.67 124.00 124.56 0.3M
2025-07-28 124.93 125.26 124.22 124.61 0.3M
2025-07-25 125.90 125.90 123.24 125.42 0.3M
2025-07-24 126.17 127.00 124.91 124.98 0.3M
2025-07-23 125.19 127.71 125.04 126.26 0.4M
2025-07-22 124.04 125.67 123.90 125.17 0.4M
2025-07-21 125.18 125.66 123.93 124.04 0.3M
2025-07-18 126.22 126.22 124.56 124.93 0.4M
2025-07-17 124.91 126.40 124.45 125.51 0.3M
2025-07-16 123.70 125.80 123.07 125.11 0.4M
2025-07-15 125.75 126.51 123.51 123.54 0.3M
2025-07-14 125.53 126.48 125.20 126.00 0.3M
2025-07-11 125.26 125.98 124.17 125.67 0.3M
2025-07-10 124.84 125.74 124.00 125.31 0.6M
2025-07-09 123.74 126.40 122.29 124.48 0.5M
2025-07-08 126.09 129.78 122.08 123.58 0.6M
2025-07-07 123.85 125.28 121.89 122.08 0.5M
2025-07-03 124.90 125.22 123.31 124.23 0.3M
2025-07-02 123.13 124.71 122.17 124.33 0.4M
2025-07-01 121.02 124.55 120.73 123.13 0.5M
2025-06-30 120.86 121.48 119.36 121.36 0.5M
2025-06-27 121.76 122.63 120.16 120.85 2.3M
2025-06-26 119.45 121.25 118.23 121.17 0.4M
2025-06-25 121.33 121.48 118.95 119.26 0.5M
2025-06-24 120.92 122.23 120.10 121.60 0.4M
2025-06-23 119.83 121.06 118.07 120.92 0.6M
2025-06-20 119.48 120.96 118.60 120.09 1.0M
2025-06-18 118.89 120.94 118.89 119.79 0.5M
2025-06-17 118.93 120.00 118.45 119.53 0.5M
2025-06-16 118.71 120.35 118.00 119.43 0.4M
2025-06-13 120.18 120.72 117.89 119.26 0.4M
2025-06-12 121.26 121.86 120.71 121.45 0.3M
2025-06-11 121.71 122.67 120.87 121.67 0.3M
2025-06-10 120.87 122.09 120.48 121.67 0.3M
2025-06-09 121.37 121.47 120.09 120.70 0.4M
2025-06-06 121.52 121.92 119.95 121.03 0.4M
2025-06-05 121.49 122.59 119.94 120.10 0.4M
2025-06-04 121.11 121.64 120.61 121.30 0.4M
2025-06-03 120.46 121.50 119.83 121.30 0.4M
2025-06-02 119.64 120.51 118.00 120.40 0.5M
2025-05-30 119.81 121.35 119.68 120.54 0.9M
2025-05-29 119.90 120.16 117.82 119.68 0.5M
2025-05-28 118.34 119.00 117.38 118.23 0.4M
2025-05-27 117.06 119.23 116.36 118.51 0.6M
2025-05-23 113.40 115.84 113.05 115.31 0.5M
2025-05-22 115.00 115.40 113.88 114.65 0.5M
2025-05-21 117.14 118.21 114.63 114.91 0.4M
2025-05-20 118.38 119.99 118.31 118.57 0.5M
2025-05-19 117.60 119.93 117.00 119.21 0.5M
2025-05-16 117.75 120.07 116.84 119.87 0.8M
2025-05-15 115.69 117.82 115.52 116.87 0.5M
2025-05-14 117.67 118.25 115.47 115.74 0.8M
2025-05-13 118.69 119.63 117.27 118.89 0.6M
2025-05-12 117.51 119.38 116.21 118.60 0.6M
2025-05-09 114.82 115.63 113.89 114.84 0.9M
2025-05-08 114.93 116.75 112.00 115.27 1.3M
2025-05-07 116.08 118.88 115.62 118.41 1.5M
2025-05-06 115.00 116.34 114.74 116.05 0.7M
2025-05-05 114.91 116.93 114.86 116.20 0.5M
2025-05-02 114.92 116.84 114.66 115.93 0.8M
2025-05-01 115.00 116.46 113.89 114.00 1.0M
2025-04-30 113.46 114.11 111.64 113.81 0.7M
2025-04-29 113.58 115.07 113.12 114.53 0.5M
2025-04-28 112.59 114.12 112.43 113.80 0.5M
2025-04-25 112.33 113.17 110.78 112.12 0.5M
2025-04-24 110.70 113.47 110.10 112.23 0.7M
2025-04-23 111.77 114.28 110.15 110.75 0.4M
2025-04-22 109.16 110.95 109.01 110.48 0.5M
2025-04-21 107.94 108.56 105.78 107.61 0.5M
2025-04-17 107.78 110.12 107.78 108.99 0.6M
2025-04-16 109.47 111.22 106.07 107.03 0.8M
2025-04-15 111.23 112.34 108.77 109.36 0.8M
2025-04-14 113.49 114.04 110.83 111.17 1.0M
2025-04-11 110.00 113.35 108.40 113.01 1.0M
2025-04-10 111.17 113.28 107.90 109.68 1.4M
2025-04-09 101.11 114.40 99.84 113.68 1.6M
2025-04-08 107.53 108.90 101.00 102.35 1.2M
2025-04-07 101.83 108.27 100.00 104.88 1.7M
2025-04-04 107.17 108.96 102.95 105.03 1.2M
2025-04-03 113.42 115.29 109.25 109.45 1.2M
2025-04-02 112.49 116.68 112.49 115.95 0.6M
2025-04-01 113.24 114.25 111.31 113.36 0.5M
2025-03-31 113.30 114.49 112.00 113.78 0.5M
2025-03-28 113.04 113.50 111.44 112.46 0.4M
2025-03-27 114.06 115.46 112.06 112.55 0.5M
2025-03-26 112.79 114.32 112.12 113.98 0.5M
2025-03-25 112.51 113.91 111.13 112.79 0.9M
2025-03-24 112.60 114.92 112.35 112.86 0.6M
2025-03-21 111.53 112.53 109.53 111.19 1.2M
2025-03-20 114.94 114.94 111.93 112.15 1.0M
2025-03-19 114.24 115.35 113.92 114.75 0.5M
2025-03-18 113.00 114.89 112.84 114.47 0.9M
2025-03-17 111.27 113.71 111.27 113.57 0.7M
2025-03-14 110.18 111.92 109.88 111.54 1.2M
2025-03-13 113.78 115.00 110.48 110.65 1.0M
2025-03-12 117.00 117.00 113.22 114.26 0.8M
2025-03-11 122.10 123.59 116.74 116.76 0.8M
2025-03-10 124.81 127.44 120.72 122.40 0.7M
2025-03-07 123.15 125.81 122.97 125.28 0.4M
2025-03-06 123.65 124.06 121.12 123.26 0.5M
2025-03-05 121.70 124.79 121.70 124.51 0.7M
2025-03-04 123.89 124.38 119.89 121.97 0.7M
2025-03-03 124.24 125.84 123.57 124.41 0.5M
2025-02-28 122.07 124.31 121.59 124.23 0.6M
2025-02-27 122.87 124.28 122.07 122.16 0.3M
2025-02-26 125.58 126.34 121.92 122.59 0.6M
2025-02-25 123.76 125.66 123.76 125.43 0.6M
2025-02-24 122.26 124.37 121.90 123.65 0.7M
2025-02-21 122.79 123.25 120.94 121.91 0.7M
2025-02-20 124.01 126.75 119.20 122.31 1.6M
2025-02-19 132.31 133.01 130.33 132.00 1.1M
2025-02-18 130.04 132.98 130.04 132.90 1.1M
2025-02-14 129.00 130.99 128.93 130.04 0.4M
2025-02-13 125.47 128.58 125.47 128.49 0.3M
2025-02-12 124.91 125.94 123.98 124.92 0.6M
2025-02-11 127.61 128.33 126.38 126.75 0.3M
2025-02-10 128.16 128.43 126.84 128.18 0.3M
2025-02-07 126.68 128.03 126.20 127.73 0.4M
2025-02-06 126.99 127.73 125.57 126.55 0.2M
2025-02-05 126.08 126.65 124.71 126.35 0.2M
2025-02-04 124.34 125.36 123.77 125.10 0.3M
2025-02-03 124.40 126.55 122.93 125.00 0.3M
2025-01-31 126.86 127.52 125.62 126.42 0.4M
2025-01-30 127.02 127.30 125.12 126.79 0.4M
2025-01-29 126.86 126.86 124.31 125.55 0.4M
2025-01-28 127.93 128.70 125.35 126.41 0.3M
2025-01-27 127.87 129.50 126.79 128.19 0.4M
2025-01-24 126.20 128.35 125.76 128.10 0.5M
2025-01-23 125.99 126.47 124.50 126.39 0.4M
2025-01-22 127.48 127.48 125.27 126.10 0.4M
2025-01-21 125.54 128.98 125.54 127.82 0.5M
2025-01-17 122.57 125.36 121.54 125.25 0.6M
2025-01-16 119.77 121.85 119.44 121.65 0.5M
2025-01-15 121.68 121.74 118.96 119.51 0.6M
2025-01-14 120.23 121.51 119.14 119.41 0.6M
2025-01-13 118.71 120.06 118.02 119.61 0.3M
2025-01-10 118.40 119.07 117.59 118.64 0.3M
2025-01-08 119.78 120.94 117.77 120.19 0.5M
2025-01-07 122.26 122.47 119.46 119.91 0.9M
2025-01-06 121.39 122.37 120.75 121.76 0.4M
2025-01-03 121.02 122.21 120.86 121.66 0.4M
2025-01-02 121.90 122.94 120.61 121.02 0.4M