43,100€
-0,92%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,50 | 44,30 | 42,30 | 43,10 | -0,92% | - |
| 05.06.2025 | 44,90 | 45,10 | 42,90 | 43,50 | -3,55% | - |
| 04.06.2025 | 43,80 | 45,50 | 43,60 | 45,10 | 2,73% | - |
| 03.06.2025 | 42,50 | 44,10 | 42,30 | 43,90 | 3,29% | - |
| 02.06.2025 | 44,10 | 44,10 | 41,70 | 42,50 | -3,63% | - |
| 30.05.2025 | 44,60 | 45,30 | 43,90 | 44,10 | -0,90% | - |
| 29.05.2025 | 45,10 | 46,10 | 43,80 | 44,50 | -1,33% | 355,00 |
| 28.05.2025 | 47,60 | 47,90 | 45,10 | 45,10 | -5,05% | 10,00 |
| 27.05.2025 | 45,50 | 47,70 | 45,50 | 47,50 | 3,94% | - |
| 26.05.2025 | 45,50 | 45,80 | 45,10 | 45,70 | 0,88% | - |
| 23.05.2025 | 45,80 | 45,80 | 44,80 | 45,30 | -0,88% | - |
| 22.05.2025 | 46,50 | 47,00 | 45,10 | 45,70 | -1,72% | - |
| 21.05.2025 | 49,00 | 49,10 | 45,50 | 46,50 | -5,30% | - |
| 20.05.2025 | 50,05 | 50,25 | 48,90 | 49,10 | -1,60% | - |
| 19.05.2025 | 51,75 | 51,75 | 49,60 | 49,90 | -4,50% | - |
| 16.05.2025 | 51,00 | 52,25 | 50,50 | 52,25 | 1,95% | - |
| 15.05.2025 | 51,50 | 51,50 | 50,15 | 51,25 | -0,97% | - |
| 14.05.2025 | 53,25 | 53,25 | 51,25 | 51,75 | -2,82% | - |
| 13.05.2025 | 54,00 | 55,25 | 53,25 | 53,25 | -0,93% | - |
| 12.05.2025 | 49,20 | 54,75 | 49,20 | 53,75 | 9,03% | - |
| 09.05.2025 | 49,50 | 49,90 | 48,10 | 49,30 | -0,40% | - |
| 08.05.2025 | 48,10 | 50,25 | 46,90 | 49,50 | 3,34% | - |
| 07.05.2025 | 47,10 | 48,40 | 46,90 | 47,90 | 2,13% | - |
| 06.05.2025 | 49,40 | 49,70 | 46,70 | 46,90 | -5,25% | - |
| 05.05.2025 | 48,30 | 50,15 | 47,60 | 49,50 | 1,23% | - |
| 02.05.2025 | 48,20 | 49,50 | 46,70 | 48,90 | 1,24% | - |
| 30.04.2025 | 48,00 | 48,75 | 46,20 | 48,30 | 0,42% | - |
| 29.04.2025 | 52,00 | 52,25 | 47,50 | 48,10 | -7,94% | - |
| 28.04.2025 | 52,25 | 53,25 | 51,25 | 52,25 | 0,00% | - |
| 25.04.2025 | 53,00 | 53,75 | 51,25 | 52,25 | -1,42% | - |
| 24.04.2025 | 53,00 | 53,50 | 51,75 | 53,00 | -0,47% | - |
| 23.04.2025 | 53,00 | 56,25 | 52,75 | 53,25 | 0,00% | - |
| 22.04.2025 | 49,25 | 53,25 | 48,50 | 53,25 | 7,58% | - |
| 17.04.2025 | 47,40 | 49,70 | 46,90 | 49,50 | 4,21% | - |
| 16.04.2025 | 49,40 | 49,70 | 46,70 | 47,50 | -3,65% | - |
| 15.04.2025 | 51,50 | 51,75 | 48,90 | 49,30 | -2,38% | - |
| 14.04.2025 | 51,00 | 51,75 | 49,00 | 50,50 | 1,20% | - |
| 11.04.2025 | 50,50 | 50,75 | 46,90 | 49,90 | -1,67% | - |
| 10.04.2025 | 54,75 | 55,25 | 49,00 | 50,75 | -8,14% | - |
| 09.04.2025 | 51,75 | 57,50 | 48,80 | 55,25 | 7,28% | - |
| 08.04.2025 | 57,50 | 59,25 | 50,75 | 51,50 | -10,04% | - |
| 07.04.2025 | 59,00 | 61,75 | 55,75 | 57,25 | -2,55% | - |
| 04.04.2025 | 55,50 | 60,25 | 52,75 | 58,75 | 6,33% | - |
| 03.04.2025 | 61,75 | 61,75 | 55,25 | 55,25 | -11,24% | - |
| 02.04.2025 | 61,25 | 62,25 | 60,25 | 62,25 | 1,63% | - |
| 01.04.2025 | 61,25 | 61,75 | 60,25 | 61,25 | -0,81% | - |
| 31.03.2025 | 60,75 | 62,50 | 59,75 | 61,75 | 1,65% | - |
| 28.03.2025 | 64,25 | 65,00 | 60,25 | 60,75 | -5,08% | 52,00 |
| 27.03.2025 | 64,75 | 65,50 | 63,25 | 64,00 | -1,16% | - |
| 26.03.2025 | 65,75 | 67,00 | 64,75 | 64,75 | -1,52% | - |
| 25.03.2025 | 67,25 | 67,75 | 64,50 | 65,75 | -2,23% | - |
| 24.03.2025 | 65,75 | 67,50 | 65,75 | 67,25 | 2,67% | - |
| 21.03.2025 | 66,75 | 66,75 | 64,75 | 65,50 | -1,87% | - |
| 20.03.2025 | 66,75 | 69,25 | 66,00 | 66,75 | 0,00% | - |
| 19.03.2025 | 66,00 | 67,25 | 65,25 | 66,75 | 0,75% | - |
| 18.03.2025 | 67,25 | 67,50 | 65,75 | 66,25 | -1,49% | - |
| 17.03.2025 | 65,75 | 67,25 | 65,50 | 67,25 | 1,89% | - |
| 14.03.2025 | 65,25 | 66,75 | 64,50 | 66,00 | 1,54% | - |
| 13.03.2025 | 66,00 | 67,75 | 64,75 | 65,00 | -1,89% | - |
| 12.03.2025 | 69,00 | 70,00 | 65,75 | 66,25 | -3,64% | - |
| 11.03.2025 | 69,25 | 70,00 | 67,75 | 68,75 | -0,72% | - |
| 10.03.2025 | 69,25 | 71,75 | 68,25 | 69,25 | -0,72% | - |
| 07.03.2025 | 69,75 | 71,25 | 68,75 | 69,75 | -0,71% | - |
| 06.03.2025 | 67,25 | 71,25 | 66,00 | 70,25 | 5,24% | - |
| 05.03.2025 | 66,25 | 67,50 | 65,25 | 66,75 | 0,00% | - |
| 04.03.2025 | 67,25 | 68,25 | 65,25 | 66,75 | -0,74% | - |
| 03.03.2025 | 70,75 | 71,50 | 67,25 | 67,25 | -4,95% | - |
| 28.02.2025 | 70,75 | 71,25 | 69,25 | 70,75 | 0,00% | - |
| 27.02.2025 | 72,25 | 73,75 | 69,75 | 70,75 | -2,08% | - |
| 26.02.2025 | 74,25 | 77,00 | 72,25 | 72,25 | -2,69% | - |
| 25.02.2025 | 72,75 | 78,25 | 68,00 | 74,25 | 2,06% | 147,00 |
| 24.02.2025 | 74,25 | 75,50 | 72,75 | 72,75 | -2,02% | - |
| 21.02.2025 | 76,75 | 78,00 | 73,75 | 74,25 | -3,26% | - |
| 20.02.2025 | 77,75 | 78,50 | 75,75 | 76,75 | -1,29% | - |
| 19.02.2025 | 80,50 | 80,75 | 77,25 | 77,75 | -3,12% | - |
| 18.02.2025 | 81,25 | 84,75 | 78,25 | 80,25 | -1,23% | - |
| 17.02.2025 | 81,25 | 81,25 | 81,25 | 81,25 | 0,00% | - |
| 14.02.2025 | 81,25 | 84,00 | 80,75 | 81,25 | 0,00% | - |
| 13.02.2025 | 80,00 | 82,00 | 79,50 | 81,25 | 1,88% | - |
| 12.02.2025 | 82,75 | 83,25 | 78,75 | 79,75 | -3,63% | - |
| 11.02.2025 | 82,25 | 83,75 | 81,00 | 82,75 | 0,61% | - |
| 10.02.2025 | 80,00 | 82,25 | 80,00 | 82,25 | 2,49% | - |
| 07.02.2025 | 82,50 | 83,25 | 79,25 | 80,25 | -2,43% | - |
| 06.02.2025 | 84,75 | 85,50 | 82,25 | 82,25 | -2,95% | - |
| 05.02.2025 | 83,00 | 84,75 | 82,50 | 84,75 | 2,42% | - |
| 04.02.2025 | 82,75 | 83,50 | 81,50 | 82,75 | -0,60% | - |
| 03.02.2025 | 85,50 | 86,75 | 82,75 | 83,25 | -3,48% | - |
| 31.01.2025 | 89,25 | 89,75 | 85,75 | 86,25 | -2,82% | - |
| 30.01.2025 | 86,25 | 89,75 | 85,50 | 88,75 | 2,31% | - |
| 29.01.2025 | 88,50 | 89,25 | 84,75 | 86,75 | -1,70% | - |
| 28.01.2025 | 89,50 | 93,75 | 88,25 | 88,25 | -1,67% | - |
| 27.01.2025 | 86,00 | 92,75 | 85,00 | 89,75 | 4,06% | - |
| 24.01.2025 | 88,00 | 88,00 | 85,75 | 86,25 | -1,71% | - |
| 23.01.2025 | 89,50 | 90,50 | 87,25 | 87,75 | -2,23% | - |
| 22.01.2025 | 88,75 | 89,75 | 86,75 | 89,75 | 1,13% | - |
| 21.01.2025 | 90,25 | 93,00 | 88,75 | 88,75 | -1,66% | - |
| 20.01.2025 | 89,75 | 90,75 | 89,25 | 90,25 | 0,56% | - |
| 17.01.2025 | 90,75 | 93,50 | 89,25 | 89,75 | -1,10% | - |
| 16.01.2025 | 89,75 | 91,25 | 88,00 | 90,75 | 1,11% | - |
| 15.01.2025 | 84,75 | 91,00 | 84,75 | 89,75 | 5,90% | - |