41,900€
-1,41%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 42,70 | 44,00 | 41,60 | 42,50 | 9,82% | - |
| 20.11.2025 | 38,50 | 38,90 | 38,50 | 38,70 | 2,11% | - |
| 19.11.2025 | 39,90 | 39,90 | 37,50 | 37,90 | -3,56% | - |
| 18.11.2025 | 39,30 | 40,20 | 38,90 | 39,30 | -2,48% | - |
| 17.11.2025 | 41,90 | 42,10 | 40,30 | 40,30 | -2,89% | - |
| 14.11.2025 | 41,40 | 42,30 | 40,80 | 41,50 | 0,24% | - |
| 13.11.2025 | 42,50 | 42,80 | 41,20 | 41,40 | -3,04% | - |
| 12.11.2025 | 40,70 | 43,10 | 40,50 | 42,70 | 8,10% | - |
| 11.11.2025 | 39,70 | 39,70 | 39,50 | 39,50 | -2,71% | - |
| 10.11.2025 | 40,50 | 40,90 | 40,30 | 40,60 | 1,00% | - |
| 07.11.2025 | 40,00 | 40,60 | 39,10 | 40,20 | -4,96% | - |
| 06.11.2025 | 42,30 | 42,30 | 42,20 | 42,30 | 2,42% | - |
| 05.11.2025 | 38,70 | 42,70 | 38,60 | 41,30 | 17,66% | - |
| 04.11.2025 | 35,40 | 35,40 | 35,10 | 35,10 | -1,13% | - |
| 03.11.2025 | 35,50 | 35,70 | 35,30 | 35,50 | 1,14% | - |
| 31.10.2025 | 35,30 | 35,30 | 35,10 | 35,10 | -3,31% | - |
| 30.10.2025 | 36,70 | 36,90 | 36,00 | 36,30 | -4,22% | - |
| 29.10.2025 | 38,50 | 38,80 | 37,50 | 37,90 | -1,04% | 100,00 |
| 28.10.2025 | 39,10 | 39,40 | 37,00 | 38,30 | -4,01% | - |
| 27.10.2025 | 39,70 | 39,90 | 39,70 | 39,90 | 0,25% | - |
| 24.10.2025 | 39,70 | 40,60 | 39,50 | 39,80 | -0,50% | - |
| 23.10.2025 | 39,50 | 40,20 | 39,30 | 40,00 | -1,23% | - |
| 22.10.2025 | 40,70 | 40,70 | 40,50 | 40,50 | 3,05% | - |
| 21.10.2025 | 39,10 | 39,30 | 39,10 | 39,30 | 0,51% | - |
| 20.10.2025 | 38,70 | 40,00 | 38,70 | 39,10 | 2,36% | - |
| 17.10.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -1,04% | - |
| 16.10.2025 | 39,70 | 40,30 | 38,10 | 38,60 | -4,93% | - |
| 15.10.2025 | 39,90 | 40,60 | 39,60 | 40,60 | 8,85% | - |
| 14.10.2025 | 37,40 | 37,40 | 37,10 | 37,30 | -4,11% | - |
| 13.10.2025 | 38,50 | 39,10 | 38,50 | 38,90 | -3,71% | - |
| 10.10.2025 | 40,30 | 40,80 | 40,10 | 40,40 | 0,25% | - |
| 09.10.2025 | 40,70 | 41,30 | 39,90 | 40,30 | 0,50% | - |
| 08.10.2025 | 40,70 | 40,70 | 40,10 | 40,10 | -6,53% | - |
| 07.10.2025 | 42,90 | 42,90 | 42,80 | 42,90 | -0,69% | - |
| 06.10.2025 | 45,30 | 45,80 | 43,10 | 43,20 | -3,36% | - |
| 03.10.2025 | 44,70 | 44,90 | 44,50 | 44,70 | -0,67% | - |
| 02.10.2025 | 44,90 | 45,00 | 44,90 | 45,00 | 2,74% | - |
| 01.10.2025 | 44,10 | 44,10 | 43,80 | 43,80 | -2,01% | - |
| 30.09.2025 | 44,60 | 44,70 | 44,10 | 44,70 | 0,45% | - |
| 29.09.2025 | 44,50 | 44,70 | 43,50 | 44,50 | 1,37% | - |
| 26.09.2025 | 44,00 | 44,00 | 43,80 | 43,90 | -4,57% | - |
| 25.09.2025 | 46,10 | 46,90 | 45,30 | 46,00 | 0,00% | - |
| 24.09.2025 | 45,90 | 46,00 | 45,90 | 46,00 | -1,50% | - |
| 23.09.2025 | 47,20 | 47,20 | 46,60 | 46,70 | 0,00% | - |
| 22.09.2025 | 48,20 | 48,20 | 46,10 | 46,70 | -2,51% | - |
| 19.09.2025 | 49,00 | 49,30 | 47,40 | 47,90 | -2,64% | - |
| 18.09.2025 | 48,90 | 50,10 | 48,60 | 49,20 | 1,03% | - |
| 17.09.2025 | 49,75 | 52,75 | 48,10 | 48,70 | -1,02% | - |
| 16.09.2025 | 50,05 | 50,55 | 49,10 | 49,20 | -3,05% | - |
| 15.09.2025 | 51,50 | 52,00 | 49,70 | 50,75 | -5,58% | - |
| 12.09.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 2,87% | - |
| 11.09.2025 | 52,50 | 52,50 | 52,25 | 52,25 | -2,79% | - |
| 10.09.2025 | 53,50 | 53,75 | 53,50 | 53,75 | -4,87% | - |
| 09.09.2025 | 56,50 | 56,50 | 56,25 | 56,50 | 0,00% | - |
| 08.09.2025 | 57,25 | 57,75 | 55,75 | 56,50 | -1,31% | - |
| 05.09.2025 | 56,25 | 59,00 | 55,75 | 57,25 | 2,69% | - |
| 04.09.2025 | 53,50 | 56,75 | 53,25 | 55,75 | 4,69% | - |
| 03.09.2025 | 51,75 | 53,25 | 51,25 | 53,25 | 1,91% | - |
| 02.09.2025 | 52,75 | 53,00 | 51,75 | 52,25 | -0,95% | - |
| 01.09.2025 | 53,00 | 53,00 | 52,75 | 52,75 | 0,96% | - |
| 29.08.2025 | 53,50 | 55,00 | 52,25 | 52,25 | -2,79% | - |
| 28.08.2025 | 54,00 | 56,25 | 52,75 | 53,75 | -0,92% | - |
| 27.08.2025 | 54,50 | 57,00 | 53,75 | 54,25 | -0,91% | - |
| 26.08.2025 | 56,00 | 56,25 | 54,25 | 54,75 | -2,67% | 1,00 |
| 25.08.2025 | 57,50 | 58,50 | 55,25 | 56,25 | -1,75% | - |
| 22.08.2025 | 53,50 | 58,75 | 53,25 | 57,25 | 6,51% | - |
| 21.08.2025 | 54,25 | 54,75 | 52,25 | 53,75 | -0,92% | - |
| 20.08.2025 | 57,25 | 57,25 | 54,25 | 54,25 | -4,41% | - |
| 19.08.2025 | 56,00 | 58,25 | 55,75 | 56,75 | 0,89% | 77,00 |
| 18.08.2025 | 56,00 | 56,75 | 55,25 | 56,25 | 0,00% | 100,00 |
| 15.08.2025 | 56,00 | 57,75 | 55,25 | 56,25 | 0,00% | 66,00 |
| 14.08.2025 | 57,00 | 57,50 | 54,25 | 56,25 | -1,75% | - |
| 13.08.2025 | 52,50 | 57,75 | 52,50 | 57,25 | 9,57% | 23,00 |
| 12.08.2025 | 49,10 | 52,75 | 48,60 | 52,25 | 5,98% | - |
| 11.08.2025 | 49,00 | 50,20 | 47,90 | 49,30 | 0,82% | - |
| 08.08.2025 | 49,10 | 50,90 | 48,40 | 48,90 | -0,81% | - |
| 07.08.2025 | 49,85 | 52,00 | 49,10 | 49,30 | -1,20% | - |
| 06.08.2025 | 51,25 | 52,00 | 49,90 | 49,90 | -2,63% | - |
| 05.08.2025 | 47,20 | 53,25 | 46,30 | 51,25 | 8,35% | - |
| 04.08.2025 | 47,00 | 48,30 | 46,50 | 47,30 | 0,00% | - |
| 01.08.2025 | 46,60 | 47,50 | 45,60 | 47,30 | 1,28% | - |
| 31.07.2025 | 47,40 | 47,50 | 46,10 | 46,70 | -1,27% | - |
| 30.07.2025 | 49,40 | 50,75 | 46,70 | 47,30 | -4,06% | - |
| 29.07.2025 | 49,10 | 50,20 | 48,70 | 49,30 | 0,20% | - |
| 28.07.2025 | 49,00 | 50,40 | 47,90 | 49,20 | 0,41% | - |
| 25.07.2025 | 49,50 | 50,90 | 47,90 | 49,00 | -1,01% | - |
| 24.07.2025 | 51,00 | 51,25 | 48,90 | 49,50 | -3,41% | - |
| 23.07.2025 | 50,40 | 51,75 | 49,70 | 51,25 | 0,99% | - |
| 22.07.2025 | 43,70 | 50,75 | 43,70 | 50,75 | 16,67% | - |
| 21.07.2025 | 43,70 | 44,80 | 43,50 | 43,50 | -0,91% | - |
| 18.07.2025 | 45,10 | 45,30 | 43,30 | 43,90 | -3,09% | - |
| 17.07.2025 | 44,30 | 45,30 | 44,30 | 45,30 | 2,49% | - |
| 16.07.2025 | 43,70 | 45,20 | 42,70 | 44,20 | 0,68% | - |
| 15.07.2025 | 46,60 | 47,90 | 43,90 | 43,90 | -6,00% | - |
| 14.07.2025 | 47,00 | 47,70 | 45,10 | 46,70 | -0,85% | - |
| 11.07.2025 | 48,20 | 48,30 | 46,70 | 47,10 | -0,42% | - |
| 10.07.2025 | 47,10 | 48,00 | 46,80 | 47,30 | 0,00% | - |
| 09.07.2025 | 45,00 | 47,30 | 44,60 | 47,30 | 4,88% | - |
| 08.07.2025 | 44,50 | 46,50 | 43,50 | 45,10 | 1,81% | 30,00 |
| 07.07.2025 | 46,00 | 46,60 | 43,90 | 44,30 | -4,11% | - |