50,970€
0,02%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 51,05 | 51,15 | 51,05 | 51,05 | 0,18% | - |
| 13.08.2026 | 49,37 | 51,17 | 49,37 | 50,96 | 3,02% | - |
| 12.08.2026 | 50,07 | 50,43 | 48,48 | 49,47 | -0,47% | 2,00 |
| 11.08.2026 | 49,12 | 50,25 | 49,12 | 49,70 | 1,15% | 3,00 |
| 10.08.2026 | 51,94 | 52,04 | 48,45 | 49,14 | -6,61% | 49,00 |
| 07.08.2026 | 51,35 | 53,52 | 51,18 | 52,61 | 3,20% | - |
| 06.08.2026 | 53,21 | 53,51 | 50,69 | 50,98 | -4,62% | - |
| 05.08.2026 | 53,39 | 53,83 | 50,74 | 53,45 | 0,45% | 350,00 |
| 04.08.2026 | 48,77 | 53,95 | 48,65 | 53,21 | 10,05% | - |
| 03.08.2026 | 47,50 | 49,43 | 47,46 | 48,35 | 1,21% | - |
| 31.07.2026 | 49,55 | 49,95 | 47,52 | 47,77 | -4,90% | - |
| 30.07.2026 | 50,62 | 51,32 | 48,95 | 50,23 | -2,66% | - |
| 29.07.2026 | 53,86 | 53,92 | 51,56 | 51,60 | -4,44% | - |
| 28.07.2026 | 53,10 | 55,08 | 53,05 | 54,00 | 1,09% | - |
| 27.07.2026 | 52,91 | 54,06 | 52,71 | 53,42 | 1,31% | - |
| 24.07.2026 | 51,27 | 53,26 | 50,69 | 52,73 | 4,42% | - |
| 23.07.2026 | 50,66 | 50,66 | 49,08 | 50,50 | -0,02% | - |
| 22.07.2026 | 49,16 | 51,95 | 49,02 | 50,51 | 1,81% | 48,00 |
| 21.07.2026 | 49,98 | 50,09 | 48,59 | 49,61 | -0,71% | - |
| 20.07.2026 | 51,49 | 51,61 | 49,49 | 49,97 | -2,55% | - |
| 17.07.2026 | 52,90 | 54,71 | 50,92 | 51,27 | -3,56% | - |
| 16.07.2026 | 51,81 | 53,95 | 51,44 | 53,16 | 2,41% | - |
| 15.07.2026 | 51,52 | 53,46 | 51,43 | 51,91 | 2,02% | - |
| 14.07.2026 | 50,80 | 51,90 | 50,23 | 50,88 | -0,53% | 1,00 |
| 13.07.2026 | 52,07 | 52,26 | 51,06 | 51,15 | -2,85% | - |
| 10.07.2026 | 50,82 | 53,19 | 50,69 | 52,65 | 3,22% | - |
| 09.07.2026 | 50,06 | 51,17 | 49,46 | 51,01 | 2,18% | - |
| 08.07.2026 | 51,63 | 51,71 | 49,84 | 49,92 | -3,69% | - |
| 07.07.2026 | 52,21 | 53,66 | 51,75 | 51,83 | -1,01% | - |
| 06.07.2026 | 54,21 | 54,30 | 52,35 | 52,36 | -3,23% | - |
| 03.07.2026 | 54,25 | 54,31 | 54,05 | 54,11 | 1,67% | - |
| 02.07.2026 | 53,45 | 54,07 | 52,26 | 53,22 | -1,19% | - |
| 01.07.2026 | 55,75 | 56,06 | 53,56 | 53,86 | -3,67% | - |
| 30.06.2026 | 55,55 | 56,20 | 55,10 | 55,91 | 0,40% | - |
| 29.06.2026 | 57,84 | 58,21 | 54,99 | 55,69 | -1,75% | - |
| 26.06.2026 | 55,15 | 57,18 | 54,06 | 56,68 | 3,43% | - |
| 25.06.2026 | 54,10 | 56,32 | 54,01 | 54,80 | 1,76% | 113,00 |
| 24.06.2026 | 49,20 | 55,27 | 49,20 | 53,85 | 11,88% | - |
| 23.06.2026 | 48,27 | 48,27 | 48,11 | 48,13 | -1,96% | - |
| 22.06.2026 | 49,31 | 50,46 | 49,03 | 49,09 | -0,53% | - |
| 19.06.2026 | 49,48 | 49,51 | 49,29 | 49,35 | -1,12% | - |
| 18.06.2026 | 45,40 | 50,41 | 45,24 | 49,91 | 7,43% | - |
| 17.06.2026 | 46,50 | 48,40 | 46,23 | 46,46 | -0,36% | - |
| 16.06.2026 | 46,18 | 47,43 | 45,86 | 46,63 | 0,45% | - |
| 15.06.2026 | 46,81 | 48,56 | 46,39 | 46,42 | -0,91% | - |
| 12.06.2026 | 47,84 | 48,29 | 46,83 | 46,85 | 0,11% | - |
| 11.06.2026 | 45,59 | 47,07 | 44,62 | 46,80 | 1,89% | 70,00 |
| 10.06.2026 | 46,15 | 46,15 | 45,63 | 45,93 | -0,37% | - |
| 09.06.2026 | 43,86 | 47,01 | 43,75 | 46,10 | 4,50% | - |
| 08.06.2026 | 43,59 | 44,64 | 43,17 | 44,11 | 0,92% | - |
| 05.06.2026 | 43,59 | 44,27 | 43,24 | 43,71 | 0,76% | - |
| 04.06.2026 | 40,81 | 44,12 | 40,73 | 43,38 | 2,37% | - |
| 03.06.2026 | 42,83 | 42,85 | 41,87 | 42,38 | -0,36% | - |
| 02.06.2026 | 42,06 | 42,97 | 40,63 | 42,53 | -0,42% | - |
| 01.06.2026 | 41,01 | 43,94 | 41,01 | 42,71 | 1,90% | - |
| 29.05.2026 | 41,85 | 42,47 | 41,35 | 41,92 | 0,32% | - |
| 28.05.2026 | 42,63 | 42,86 | 41,04 | 41,78 | 3,94% | - |
| 27.05.2026 | 40,17 | 40,33 | 40,16 | 40,20 | 0,63% | - |
| 26.05.2026 | 39,98 | 40,72 | 39,10 | 39,95 | 0,04% | - |
| 25.05.2026 | 39,76 | 39,95 | 39,76 | 39,93 | -0,61% | - |
| 22.05.2026 | 39,86 | 40,33 | 39,61 | 40,18 | 0,32% | - |
| 21.05.2026 | 37,86 | 40,47 | 37,33 | 40,05 | 6,86% | - |
| 20.05.2026 | 34,99 | 37,54 | 34,88 | 37,48 | 6,61% | - |
| 19.05.2026 | 35,38 | 35,48 | 33,99 | 35,15 | -0,30% | - |
| 18.05.2026 | 34,76 | 35,33 | 34,45 | 35,26 | -0,56% | - |
| 15.05.2026 | 37,48 | 37,56 | 35,41 | 35,46 | -6,70% | - |
| 14.05.2026 | 38,83 | 39,66 | 37,94 | 38,00 | -2,69% | - |
| 13.05.2026 | 38,84 | 39,15 | 37,79 | 39,05 | -0,38% | - |
| 12.05.2026 | 40,15 | 40,66 | 38,56 | 39,20 | -1,84% | - |
| 11.05.2026 | 39,60 | 40,65 | 38,90 | 39,94 | 0,47% | - |
| 08.05.2026 | 39,47 | 40,24 | 38,75 | 39,75 | 0,45% | - |
| 07.05.2026 | 39,84 | 40,47 | 39,25 | 39,57 | -1,06% | - |
| 06.05.2026 | 39,13 | 40,72 | 38,72 | 40,00 | 0,95% | - |
| 05.05.2026 | 38,41 | 39,73 | 38,41 | 39,62 | 3,64% | - |
| 04.05.2026 | 41,40 | 41,72 | 38,23 | 38,23 | -7,32% | - |
| 30.04.2026 | 41,05 | 41,90 | 40,42 | 41,25 | -2,18% | - |
| 29.04.2026 | 41,81 | 43,46 | 41,29 | 42,17 | 1,43% | - |
| 28.04.2026 | 38,67 | 43,13 | 38,66 | 41,58 | 7,67% | - |
| 27.04.2026 | 38,81 | 39,39 | 38,32 | 38,62 | -1,44% | - |
| 24.04.2026 | 38,65 | 39,25 | 37,86 | 39,18 | -3,90% | - |
| 23.04.2026 | 39,86 | 40,77 | 39,60 | 40,77 | 2,93% | - |
| 22.04.2026 | 38,51 | 39,68 | 38,51 | 39,61 | 1,90% | - |
| 21.04.2026 | 39,15 | 41,11 | 38,38 | 38,87 | -1,32% | - |
| 20.04.2026 | 37,29 | 39,39 | 36,54 | 39,39 | 9,43% | - |
| 17.04.2026 | 33,29 | 36,14 | 33,29 | 36,00 | 8,09% | - |
| 16.04.2026 | 33,28 | 33,30 | 33,28 | 33,30 | 0,50% | - |
| 15.04.2026 | 34,37 | 34,77 | 33,12 | 33,14 | -3,33% | - |
| 14.04.2026 | 33,62 | 34,71 | 33,47 | 34,28 | 3,55% | - |
| 13.04.2026 | 33,64 | 33,87 | 32,54 | 33,10 | -1,34% | - |
| 10.04.2026 | 34,79 | 35,28 | 33,47 | 33,55 | -3,40% | - |
| 09.04.2026 | 33,25 | 34,78 | 32,74 | 34,73 | 5,76% | - |
| 08.04.2026 | 31,52 | 33,20 | 31,29 | 32,84 | 3,92% | - |
| 07.04.2026 | 33,03 | 33,76 | 31,13 | 31,60 | -3,36% | - |
| 02.04.2026 | 32,30 | 33,10 | 32,30 | 32,70 | -4,39% | - |
| 01.04.2026 | 34,30 | 34,30 | 34,10 | 34,20 | 3,32% | - |
| 31.03.2026 | 32,90 | 33,90 | 32,90 | 33,10 | 1,22% | - |
| 30.03.2026 | 32,70 | 32,80 | 32,70 | 32,70 | -6,84% | - |
| 27.03.2026 | 34,10 | 35,10 | 34,10 | 35,10 | 0,29% | - |
| 26.03.2026 | 34,00 | 36,00 | 33,40 | 35,00 | 2,94% | - |
| 25.03.2026 | 32,50 | 34,10 | 31,30 | 34,00 | 9,32% | - |