Jetzt handeln
LITHIA MOTORS INC.
ISIN: US5367971034 | WKN: 914076
358,0000 €
+13,0000 +3,77 %
15:33:31
Status: tradeable
Geld
352,0000 €
Stück: 29
Brief
364,0000 €
Stück: 29
Zeit | Kurs | Volumen | |
---|---|---|---|
07.11. 21:41:53.990 | 340,00 € | 4 | |
23.10. 14:23:12.166 | 282,00 € | 50 | |
23.10. 14:22:36.747 | 282,00 € | 50 | |
23.10. 14:22:01.731 | 282,00 € | 27 | |
12.09. 16:04:34.359 | 238,00 € | 3 | |
13.08. 16:37:52.199 | 254,00 € | 78 | |
13.08. 16:37:19.067 | 254,00 € | 78 | |
13.08. 16:22:08.013 | 254,00 € | 40 | |
05.07. 16:14:08.782 | 228,00 € | 4 | |
10.06. 16:06:08.254 | 238,00 € | 125 | |
10.06. 16:00:16.967 | 238,00 € | 100 | |
10.06. 15:53:21.363 | 240,00 € | 100 | |
10.06. 15:42:54.027 | 240,00 € | 125 | |
10.06. 08:09:45.268 | 240,00 € | 50 | |
30.05. 14:36:29.414 | 226,00 € | 29 | |
14.05. 13:07:33.185 | 254,00 € | 4 | |
29.04. 08:45:27.260 | 244,00 € | 3 | |
24.04. 11:00:40.953 | 244,00 € | 15 | |
25.03. 13:12:33.517 | 276,00 € | 50 | |
14.02. 15:31:51.330 | 266,00 € | 18 | |
14.02. 15:31:36.610 | 270,00 € | 18 | |
14.02. 15:31:07.985 | 266,00 € | 18 | |
14.02. 14:21:07.414 | 278,00 € | 27 | |
30.01. 17:52:16.705 | 284,00 € | 6 | |
08.01. 20:44:48.155 | 278,00 € | 55 | |
27.12. 11:38:20.574 | 294,00 € | 20 | |
06.10. 11:49:46.068 | 252,00 € | 90 | |
27.09. 16:04:02.850 | 278,00 € | 2 | |
24.09. 17:33:50.892 | 274,00 € | 2 | |
28.08. 21:33:42.076 | 280,00 € | 2 | |
15.08. 16:21:02.781 | 286,00 € | 7 | |
11.08. 16:31:36.488 | 288,00 € | 9 | |
26.07. 11:02:04.589 | 264,00 € | 25 | |
21.07. 19:28:30.374 | 264,00 € | 4 | |
11.07. 19:29:06.098 | 296,00 € | 4 | |
05.07. 11:17:01.719 | 278,00 € | 20 | |
05.07. 09:06:18.347 | 280,00 € | 4 | |
30.06. 16:14:27.180 | 280,00 € | 7 | |
19.06. 09:10:45.381 | 248,00 € | 14 | |
13.06. 19:04:56.647 | 252,00 € | 4 | |
12.06. 20:10:58.546 | 242,00 € | 6 | |
06.06. 18:55:54.212 | 234,00 € | 6 | |
18.05. 15:41:44.994 | 204,00 € | 65 | |
16.05. 21:57:41.984 | 195,00 € | 9 | |
10.05. 17:57:16.699 | 199,00 € | 3 | |
09.05. 19:13:20.774 | 197,00 € | 7 | |
25.04. 18:05:59.655 | 200,00 € | 11 | |
19.04. 11:00:36.776 | 202,00 € | 30 | |
17.04. 21:06:44.030 | 206,00 € | 11 | |
03.04. 11:53:27.422 | 210,00 € | 7 | |
14.03. 19:33:11.230 | 208,20 € | 4 | |
10.03. 11:23:45.979 | 239,40 € | 5 | |
03.03. 19:20:08.454 | 246,60 € | 4 | |
23.02. 12:16:57.536 | 244,20 € | 4 | |
21.02. 18:51:56.213 | 234,00 € | 9 | |
30.01. 18:49:54.380 | 235,80 € | 5 | |
19.01. 19:17:06.713 | 209,00 € | 6 | |
09.01. 19:28:27.355 | 205,20 € | 5 | |
02.01. 19:47:55.384 | 193,30 € | 6 | |
22.12. 19:33:47.889 | 178,80 € | 11 | |
20.12. 18:23:28.492 | 183,10 € | 3 | |
13.12. 14:41:34.468 | 210,40 € | 5 | |
08.12. 21:34:40.929 | 209,40 € | 10 | |
06.12. 11:31:52.353 | 207,00 € | 35 | |
05.12. 19:50:26.669 | 209,20 € | 6 | |
05.12. 14:01:49.381 | 216,00 € | 13 | |
29.11. 16:48:56.833 | 229,00 € | 35 | |
01.11. 19:20:06.164 | 216,80 € | 5 | |
28.10. 09:08:03.872 | 205,80 € | 39 | |
27.10. 12:39:25.540 | 199,20 € | 12 | |
05.10. 10:10:35.623 | 221,80 € | 34 | |
31.08. 20:26:27.290 | 266,40 € | 10 | |
30.08. 20:26:26.285 | 266,80 € | 8 | |
30.08. 18:22:17.126 | 273,00 € | 15 | |
25.08. 19:48:07.526 | 282,80 € | 7 | |
15.08. 19:46:15.267 | 258,00 € | 10 | |
08.08. 17:11:21.255 | 273,20 € | 10 | |
08.08. 15:52:23.670 | 271,80 € | 8 | |
01.08. 13:05:37.269 | 258,40 € | 45 | |
20.07. 14:00:32.641 | 289,40 € | 30 | |
15.07. 18:48:51.127 | 279,80 € | 4 | |
17.05. 10:41:34.459 | 287,40 € | 40 | |
16.05. 16:03:22.523 | 285,00 € | 2 | |
16.05. 11:53:20.044 | 286,60 € | 67 | |
12.05. 21:04:12.037 | 268,00 € | 2 | |
02.05. 16:44:49.907 | 274,40 € | 50 | |
02.05. 16:43:48.904 | 274,00 € | 50 | |
02.05. 16:40:14.797 | 272,40 € | 50 | |
02.05. 08:20:34.772 | 272,60 € | 15 | |
02.05. 07:34:54.951 | 275,60 € | 10 | |
02.05. 07:34:38.431 | 275,60 € | 10 | |
27.04. 14:12:08.123 | 268,80 € | 30 | |
04.04. 16:05:09.336 | 274,40 € | 5 | |
28.03. 20:37:57.774 | 282,00 € | 16 | |
07.03. 16:39:55.566 | 300,00 € | 7 | |
01.03. 14:39:40.159 | 306,00 € | 6 | |
01.03. 10:33:46.659 | 304,00 € | 7 | |
21.02. 19:52:19.080 | 282,00 € | 10 | |
09.02. 11:00:40.487 | 264,00 € | 45 | |
04.02. 16:52:29.963 | 246,00 € | 4 | |
19.01. 16:00:22.119 | 274,00 € | 7 | |
19.01. 11:45:10.045 | 274,00 € | 4 | |
18.01. 22:05:08.986 | 276,00 € | 7 | |
10.01. 17:28:18.524 | 258,00 € | 16 | |
30.12. 13:47:35.774 | 256,00 € | 10 | |
21.12. 10:22:55.059 | 250,00 € | 30 | |
26.11. 07:44:54.118 | 252,00 € | 4 | |
25.11. 13:12:36.870 | 256,00 € | 5 | |
17.11. 22:14:51.316 | 266,00 € | 7 | |
13.10. 11:44:12.333 | 286,00 € | 1 | |
04.10. 08:31:55.993 | 274,00 € | 11 | |
06.09. 18:56:49.177 | 276,00 € | 3 | |
18.08. 13:05:09.141 | 290,00 € | 5 | |
13.08. 15:35:08.898 | 316,00 € | 6 | |
05.08. 11:08:21.259 | 300,00 € | 5 | |
26.07. 10:13:42.534 | 322,00 € | 5 | |
23.07. 14:07:58.353 | 328,00 € | 14 | |
21.07. 15:19:45.151 | 318,00 € | 50 | |
21.07. 13:43:05.116 | 318,00 € | 3 | |
21.07. 11:18:54.632 | 312,00 € | 40 | |
12.07. 13:25:05.918 | 304,00 € | 5 | |
02.07. 18:09:43.030 | 296,00 € | 3 | |
02.07. 15:32:51.093 | 298,00 € | 5 | |
02.07. 08:17:29.718 | 298,00 € | 40 | |
25.06. 19:31:10.520 | 284,00 € | 2 | |
21.06. 16:44:50.501 | 272,00 € | 6 | |
17.06. 10:08:12.675 | 280,00 € | 35 | |
21.05. 13:57:32.196 | 282,00 € | 20 | |
20.05. 22:58:07.012 | 274,00 € | 20 | |
20.05. 21:15:25.969 | 280,00 € | 20 | |
13.05. 14:29:12.768 | 290,00 € | 12 | |
29.04. 15:44:59.290 | 320,00 € | 15 | |
27.04. 18:39:42.546 | 336,00 € | 15 | |
27.04. 17:12:16.153 | 336,00 € | 6 | |
22.04. 12:08:13.988 | 320,00 € | 1 | |
22.04. 11:01:07.713 | 320,00 € | 4 | |
20.04. 16:29:08.002 | 310,00 € | 6 | |
14.04. 17:31:39.035 | 332,00 € | 1 | |
06.04. 17:14:09.375 | 328,00 € | 35 | |
06.04. 12:28:49.689 | 336,00 € | 1 | |
06.04. 09:26:52.482 | 334,00 € | 6 | |
01.04. 20:52:29.258 | 338,00 € | 3 | |
31.03. 14:21:10.092 | 342,00 € | 4 | |
29.03. 08:26:44.001 | 322,00 € | 6 | |
25.03. 14:35:36.566 | 294,00 € | 4 | |
24.03. 20:34:35.961 | 306,00 € | 31 | |
23.03. 15:59:19.029 | 318,00 € | 3 | |
22.03. 15:16:50.641 | 322,00 € | 4 | |
19.03. 17:50:15.828 | 338,00 € | 2 | |
18.03. 21:23:02.910 | 340,00 € | 35 | |
18.03. 19:45:00.867 | 342,00 € | 5 | |
17.03. 15:00:05.128 | 344,00 € | 30 | |
17.03. 13:08:55.901 | 340,00 € | 2 | |
15.03. 16:21:20.559 | 334,00 € | 6 | |
15.03. 15:57:20.886 | 332,00 € | 2 | |
11.03. 16:25:23.220 | 338,00 € | 20 | |
11.03. 12:47:43.728 | 334,00 € | 3 | |
16.02. 09:19:34.375 | 320,00 € | 34 | |
10.02. 08:36:18.656 | 322,00 € | 37 | |
04.02. 12:33:54.172 | 284,00 € | 3 | |
30.01. 12:17:36.505 | 258,00 € | 18 | |
22.01. 12:16:25.344 | 272,00 € | 7 | |
19.01. 16:36:34.327 | 252,00 € | 3 | |
10.12. 18:21:53.161 | 222,00 € | 10 | |
03.12. 17:48:53.166 | 242,00 € | 10 | |
24.11. 16:52:28.511 | 260,00 € | 10 | |
24.11. 16:31:00.548 | 260,00 € | 50 | |
23.11. 19:04:36.571 | 248,00 € | 3 | |
12.11. 15:51:19.931 | 220,00 € | 10 | |
05.10. 15:32:15.342 | 234,00 € | 35 | |
02.10. 14:37:59.846 | 208,00 € | 8 | |
02.10. 11:26:49.225 | 208,00 € | 5 | |
11.09. 11:15:22.386 | 206,00 € | 18 | |
27.08. 22:29:34.873 | 200,00 € | 3 | |
25.08. 12:35:45.710 | 224,00 € | 18 | |
24.08. 17:53:19.105 | 226,00 € | 3 | |
21.08. 16:56:43.068 | 220,00 € | 10 | |
18.08. 22:41:11.272 | 232,00 € | 1 | |
18.08. 18:14:59.821 | 234,00 € | 10 | |
12.08. 19:42:09.070 | 218,00 € | 1 | |
12.08. 17:09:11.247 | 216,00 € | 1 | |
12.08. 15:32:02.095 | 210,00 € | 1 | |
06.08. 14:45:04.157 | 204,00 € | 2 | |
03.08. 19:40:51.441 | 198,00 € | 1 | |
03.08. 18:09:57.616 | 199,00 € | 1 | |
03.08. 17:23:18.755 | 198,00 € | 3 | |
03.08. 15:42:56.291 | 198,00 € | 2 | |
30.07. 10:56:19.416 | 202,00 € | 1 | |
29.07. 16:20:28.317 | 198,00 € | 1 | |
28.07. 15:54:39.781 | 192,00 € | 1 | |
28.07. 15:51:37.987 | 194,00 € | 1 | |
28.07. 15:39:37.412 | 195,00 € | 1 | |
27.07. 19:17:28.548 | 187,00 € | 1 | |
24.07. 21:17:34.516 | 195,00 € | 47 | |
23.07. 20:56:36.729 | 189,00 € | 1 | |
22.07. 21:53:35.408 | 182,00 € | 93 | |
22.07. 19:06:51.877 | 177,00 € | 2 | |
22.07. 19:02:41.478 | 176,00 € | 1 | |
22.07. 19:00:20.819 | 176,00 € | 1 | |
22.07. 15:50:30.188 | 173,00 € | 184 | |
22.07. 15:50:16.113 | 172,00 € | 185 | |
22.07. 15:49:39.635 | 171,00 € | 184 | |
22.07. 14:06:28.164 | 151,00 € | 70 | |
22.07. 14:03:38.380 | 151,00 € | 70 | |
22.07. 14:02:45.311 | 151,00 € | 60 | |
04.05. 15:34:58.497 | 96,00 € | 50 | |
23.04. 18:16:15.212 | 92,00 € | 40 | |
24.03. 15:10:17.478 | 70,50 € | 6 | |
20.02. 12:50:09.722 | 122,00 € | 1 | |
20.02. 12:43:44.418 | 121,00 € | 1 | |
14.01. 16:38:46.216 | 128,00 € | 55 | |
08.01. 18:28:15.567 | 127,00 € | 6 | |
06.01. 21:12:03.945 | 126,00 € | 4 | |
30.12. 09:15:15.449 | 132,00 € | 4 | |
23.12. 21:33:01.753 | 133,00 € | 1 | |
23.12. 18:34:33.188 | 136,00 € | 8 | |
23.12. 16:23:52.515 | 140,00 € | 2 | |
16.12. 17:02:27.624 | 140,00 € | 2 | |
06.12. 17:18:48.878 | 146,00 € | 1 | |
03.12. 15:30:38.064 | 141,00 € | 7 | |
29.11. 16:06:52.569 | 148,00 € | 8 | |
15.11. 10:37:35.719 | 147,00 € | 1 | |
13.11. 14:20:25.101 | 147,00 € | 7 | |
08.11. 13:54:56.185 | 142,00 € | 1 | |
30.10. 16:21:00.714 | 142,00 € | 15 | |
29.10. 17:56:06.983 | 144,00 € | 20 | |
28.10. 16:50:35.043 | 144,00 € | 15 | |
28.10. 15:49:54.255 | 144,00 € | 4 | |
24.10. 17:58:37.067 | 137,00 € | 20 | |
23.10. 15:32:17.645 | 123,00 € | 100 | |
23.10. 13:23:53.232 | 117,00 € | 100 | |
23.10. 13:04:36.936 | 117,00 € | 16 | |
18.10. 09:59:58.898 | 116,00 € | 17 | |
01.10. 19:54:03.933 | 117,00 € | 38 | |
15.07. 20:22:50.059 | 105,56 € | 1 | |
11.06. 18:08:13.825 | 103,87 € | 1 | |
06.06. 18:18:12.499 | 101,42 € | 1 | |
05.06. 16:46:34.515 | 104,33 € | 1 | |
04.06. 21:31:35.611 | 105,823 € | 1 | |
03.06. 20:36:36.296 | 104,346 € | 15 | |
03.06. 19:48:01.400 | 104,364 € | 19 | |
03.06. 19:08:27.458 | 104,607 € | 7 | |
21.09. 15:47:37.448 | 74,629 € | 300 | |
21.09. 12:10:30.929 | 71,927 € | 300 | |
28.08. 13:45:27.965 | 75,063 € | 3 | |
17.08. 20:22:26.751 | 75,204 € | 50 | |
22.06. 13:38:54.134 | 88,02 € | 75 | |
29.03. 21:23:56.603 | 81,518 € | 1 | |
26.10. 17:06:59.979 | 94,884 € | 9 | |
27.09. 16:19:07.089 | 101,821 € | 90 | |
08.08. 15:36:49.627 | 91,07 € | 25 | |
08.08. 14:10:24.354 | 88,376 € | 25 | |
08.08. 14:03:34.426 | 88,378 € | 30 | |
03.08. 11:38:29.948 | 83,797 € | 1 | |
31.07. 20:31:22.649 | 86,327 € | 25 | |
12.07. 15:34:39.047 | 82,169 € | 30 | |
12.07. 15:34:25.073 | 81,524 € | 80 | |
30.06. 17:25:49.708 | 82,211 € | 25 | |
14.02. 21:03:19.579 | 96,141 € | 20 | |
07.12. 20:24:15.600 | 91,561 € | 9 | |
28.10. 15:25:24.076 | 78,11 € | 142 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
15:32:00.000 | 58 | 348,00 € | 356,00 € | 58 |
15:31:00.000 | 29 | 348,00 € | 352,00 € | 29 |
15:30:00.000 | 29 | 348,00 € | 350,00 € | 29 |
15:29:00.000 | 22 | 348,00 € | 350,00 € | 22 |
15:28:00.000 | 22 | 346,00 € | 350,00 € | 22 |
15:27:00.000 | 22 | 346,00 € | 348,00 € | 22 |
15:25:00.000 | 22 | 348,00 € | 350,00 € | 22 |
15:22:00.000 | 22 | 346,00 € | 350,00 € | 22 |
15:21:00.000 | 22 | 346,00 € | 348,00 € | 22 |
Stammdaten
WKN | 914076 |
ISIN | US5367971034 |
Branche | Einzelhandel |
Herkunft | USA |
Aktienanzahl | 26,50 Mio. |
Marktkapitalisierung | 9,01 Mrd. |
Dividende je Aktie | 1,220 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 10,85 % |
Abstand 52W Hoch | 10,85 % |
Abstand 52W Tief | 56,82 % |
Vola 30 Tage | 18,23 % |
Vola 250 Tage | 52,83 % |
KGV | 15,00 (2020) |
KCV | 6,83 (2019) |
Gewinn je Aktie | 19,740 (2020) |
Cashflow/Aktie | 21,530 (2019) |
Dividende je Aktie | 1,220 USD (2020) |
Dividendenausschüttung in Mio. | 29,100 USD (2020) |
Performance
1 Woche | 363,000 | -4,959 | |
1 Monat | 349,000 | -1,146 | |
6 Monate | 235,000 | +46,809 | |
Lfd. Jahr | 297,000 | +16,162 | |
1 Jahr | 283,000 | +21,908 | |
3 Jahre | 255,000 | +35,294 | |
5 Jahre | 144,500 | +138,754 |