53,780€
-0,15%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 53,45 | 54,07 | 52,26 | 52,96 | -1,67% | - |
| 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% | - |
| 24.03.2026 | 31,30 | 31,30 | 31,10 | 31,10 | 4,01% | - |
| 23.03.2026 | 29,50 | 30,30 | 29,10 | 29,90 | 0,67% | - |
| 20.03.2026 | 32,10 | 32,10 | 29,10 | 29,70 | -6,31% | - |
| 19.03.2026 | 33,50 | 33,50 | 31,70 | 31,70 | -7,04% | - |
| 18.03.2026 | 35,50 | 35,80 | 33,70 | 34,10 | -5,54% | - |
| 17.03.2026 | 36,30 | 36,30 | 36,10 | 36,10 | -0,28% | - |
| 16.03.2026 | 36,10 | 36,40 | 36,10 | 36,20 | 1,40% | - |
| 13.03.2026 | 35,70 | 36,40 | 35,30 | 35,70 | 2,00% | - |
| 12.03.2026 | 35,70 | 35,70 | 34,50 | 35,00 | -3,05% | - |
| 11.03.2026 | 36,70 | 36,90 | 35,90 | 36,10 | -1,63% | - |
| 10.03.2026 | 37,50 | 37,90 | 36,10 | 36,70 | -2,13% | 100,00 |
| 09.03.2026 | 37,90 | 37,90 | 37,50 | 37,50 | -7,41% | - |
| 06.03.2026 | 40,30 | 40,50 | 40,30 | 40,50 | 0,00% | - |
| 05.03.2026 | 41,70 | 42,60 | 40,30 | 40,50 | -3,80% | 8,00 |
| 04.03.2026 | 42,30 | 42,30 | 42,00 | 42,10 | 0,96% | - |
| 03.03.2026 | 42,70 | 42,70 | 40,70 | 41,70 | -1,88% | - |
| 02.03.2026 | 43,50 | 44,00 | 42,10 | 42,50 | -2,07% | - |
| 27.02.2026 | 43,70 | 44,00 | 43,10 | 43,40 | -1,59% | - |
| 26.02.2026 | 43,10 | 44,10 | 42,80 | 44,10 | 0,00% | - |
| 25.02.2026 | 44,30 | 44,30 | 44,10 | 44,10 | -2,65% | - |
| 24.02.2026 | 45,20 | 45,30 | 45,20 | 45,30 | -0,66% | - |
| 23.02.2026 | 47,10 | 47,10 | 45,40 | 45,60 | 0,00% | - |
| 20.02.2026 | 45,50 | 45,70 | 45,20 | 45,60 | -1,51% | - |
| 19.02.2026 | 46,40 | 46,40 | 46,30 | 46,30 | -0,43% | - |
| 18.02.2026 | 49,10 | 49,40 | 46,40 | 46,50 | -2,72% | - |
| 17.02.2026 | 51,25 | 51,25 | 47,30 | 47,80 | -6,73% | 237,00 |
| 16.02.2026 | 51,25 | 51,25 | 51,25 | 51,25 | 1,99% | 6,00 |
| 13.02.2026 | 50,40 | 50,40 | 50,25 | 50,25 | -2,90% | - |
| 12.02.2026 | 51,50 | 51,75 | 51,50 | 51,75 | 0,98% | - |
| 11.02.2026 | 51,75 | 52,50 | 50,25 | 51,25 | 4,17% | - |
| 10.02.2026 | 49,20 | 49,30 | 49,20 | 49,20 | -3,15% | - |