39,935€
-0,27%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 39,86 | 39,94 | 39,86 | 39,92 | -0,31% | - |
| 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% | - |
| 09.02.2026 | 49,90 | 50,90 | 49,90 | 50,80 | 3,04% | - |
| 06.02.2026 | 48,80 | 50,25 | 48,40 | 49,30 | 0,20% | - |
| 05.02.2026 | 49,50 | 49,90 | 48,80 | 49,20 | 7,89% | - |
| 04.02.2026 | 45,70 | 45,70 | 45,60 | 45,60 | -1,30% | - |
| 03.02.2026 | 42,50 | 46,50 | 42,20 | 46,20 | 11,06% | - |
| 02.02.2026 | 42,30 | 42,30 | 41,60 | 41,60 | -0,24% | - |
| 30.01.2026 | 41,90 | 41,90 | 41,70 | 41,70 | 0,00% | - |
| 29.01.2026 | 41,70 | 41,70 | 41,50 | 41,70 | -0,24% | - |
| 28.01.2026 | 41,70 | 41,90 | 41,70 | 41,80 | 0,24% | - |
| 27.01.2026 | 42,50 | 42,90 | 41,00 | 41,70 | -3,25% | - |
| 26.01.2026 | 43,30 | 43,30 | 43,10 | 43,10 | -0,92% | - |
| 23.01.2026 | 45,10 | 45,20 | 42,90 | 43,50 | -5,64% | - |
| 22.01.2026 | 46,00 | 46,10 | 46,00 | 46,10 | 0,66% | - |
| 21.01.2026 | 45,70 | 45,90 | 45,70 | 45,80 | 0,22% | - |
| 20.01.2026 | 45,90 | 45,90 | 45,70 | 45,70 | -0,44% | - |
| 19.01.2026 | 46,00 | 46,00 | 45,90 | 45,90 | -1,92% | - |
| 16.01.2026 | 46,70 | 47,10 | 46,70 | 46,80 | 1,08% | - |
| 15.01.2026 | 46,10 | 46,30 | 46,10 | 46,30 | 1,76% | - |
| 14.01.2026 | 45,30 | 46,10 | 45,20 | 45,50 | -2,15% | - |
| 13.01.2026 | 45,10 | 46,50 | 44,80 | 46,50 | 1,31% | - |
| 12.01.2026 | 45,80 | 46,40 | 45,50 | 45,90 | 13,33% | - |
| 09.01.2026 | 40,10 | 40,80 | 40,10 | 40,50 | 9,76% | - |
| 08.01.2026 | 37,50 | 37,50 | 36,90 | 36,90 | -4,65% | - |
| 07.01.2026 | 37,50 | 38,70 | 37,50 | 38,70 | 5,74% | 200,00 |
| 06.01.2026 | 36,50 | 36,60 | 35,60 | 36,60 | 0,27% | - |
| 05.01.2026 | 35,50 | 36,70 | 35,40 | 36,50 | -0,54% | - |
| 02.01.2026 | 36,70 | 36,70 | 36,50 | 36,70 | 0,27% | - |
| 30.12.2025 | 36,70 | 36,70 | 36,60 | 36,60 | -0,27% | - |
| 29.12.2025 | 36,70 | 37,10 | 36,10 | 36,70 | 2,23% | - |