38,360€
4,78%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,63 | 38,67 | 36,42 | 38,22 | 4,38% | - |
| 19.10.2026 | 38,27 | 38,74 | 36,59 | 36,61 | -3,73% | - |
| 16.10.2026 | 39,28 | 40,04 | 38,03 | 38,03 | -3,28% | - |
| 15.10.2026 | 38,00 | 40,24 | 37,67 | 39,32 | 4,81% | - |
| 14.10.2026 | 40,51 | 40,74 | 36,97 | 37,52 | -7,08% | 250,00 |
| 13.10.2026 | 39,46 | 40,59 | 39,42 | 40,38 | 2,68% | - |
| 12.10.2026 | 39,25 | 39,75 | 38,33 | 39,32 | 0,08% | - |
| 09.10.2026 | 40,12 | 40,29 | 39,29 | 39,29 | -1,29% | - |
| 08.10.2026 | 39,84 | 40,01 | 38,38 | 39,81 | -0,06% | - |
| 07.10.2026 | 41,00 | 41,42 | 39,45 | 39,83 | -3,35% | - |
| 06.10.2026 | 41,38 | 41,90 | 40,82 | 41,21 | -1,92% | - |
| 05.10.2026 | 42,78 | 43,20 | 41,48 | 42,02 | -2,93% | - |
| 02.10.2026 | 42,51 | 44,14 | 42,47 | 43,29 | 0,98% | - |
| 01.10.2026 | 41,14 | 43,11 | 39,78 | 42,87 | 4,32% | - |
| 30.09.2026 | 42,22 | 42,90 | 41,09 | 41,09 | -2,62% | - |
| 29.09.2026 | 43,11 | 43,66 | 41,96 | 42,20 | -2,03% | - |
| 28.09.2026 | 43,89 | 43,90 | 42,30 | 43,07 | -1,27% | - |
| 25.09.2026 | 43,05 | 43,83 | 42,42 | 43,63 | 1,10% | - |
| 24.09.2026 | 42,69 | 43,41 | 42,36 | 43,15 | 0,76% | - |
| 23.09.2026 | 45,60 | 45,74 | 42,83 | 42,83 | -5,19% | - |
| 22.09.2026 | 43,40 | 45,78 | 43,39 | 45,17 | 3,86% | - |
| 21.09.2026 | 42,41 | 43,96 | 42,16 | 43,49 | 3,60% | - |
| 18.09.2026 | 42,81 | 42,92 | 41,51 | 41,98 | -3,08% | - |
| 17.09.2026 | 42,77 | 44,30 | 42,77 | 43,32 | 1,16% | - |
| 16.09.2026 | 44,00 | 44,56 | 42,71 | 42,82 | -2,34% | - |
| 15.09.2026 | 44,26 | 44,59 | 42,82 | 43,85 | 0,35% | - |
| 14.09.2026 | 42,61 | 44,15 | 42,10 | 43,69 | 1,45% | - |
| 11.09.2026 | 41,94 | 43,36 | 41,76 | 43,07 | 1,54% | - |
| 10.09.2026 | 44,87 | 45,06 | 42,27 | 42,41 | -5,22% | - |
| 09.09.2026 | 45,73 | 46,12 | 44,34 | 44,75 | -2,07% | - |
| 08.09.2026 | 47,11 | 47,31 | 45,38 | 45,69 | -3,08% | - |
| 07.09.2026 | 47,36 | 47,36 | 47,13 | 47,14 | -1,73% | - |
| 04.09.2026 | 46,85 | 48,00 | 46,53 | 47,97 | 2,19% | - |
| 03.09.2026 | 46,13 | 47,45 | 45,93 | 46,94 | 0,77% | - |
| 02.09.2026 | 46,36 | 47,53 | 46,25 | 46,58 | -0,30% | - |
| 01.09.2026 | 48,12 | 48,20 | 46,36 | 46,72 | -3,97% | - |
| 31.08.2026 | 49,63 | 49,63 | 48,33 | 48,65 | -1,30% | - |
| 28.08.2026 | 48,91 | 49,68 | 48,83 | 49,29 | -0,50% | - |
| 27.08.2026 | 49,96 | 50,29 | 48,65 | 49,54 | -1,22% | - |
| 26.08.2026 | 50,60 | 50,88 | 49,27 | 50,15 | 0,10% | - |
| 25.08.2026 | 49,95 | 50,10 | 49,95 | 50,10 | -0,06% | - |
| 24.08.2026 | 49,80 | 50,87 | 49,60 | 50,13 | -0,11% | - |
| 21.08.2026 | 48,59 | 50,28 | 48,54 | 50,19 | 2,72% | - |
| 20.08.2026 | 50,97 | 51,02 | 48,34 | 48,86 | -3,31% | - |
| 19.08.2026 | 48,72 | 52,04 | 48,64 | 50,53 | 3,50% | - |
| 18.08.2026 | 50,62 | 50,98 | 48,61 | 48,82 | -3,82% | - |
| 17.08.2026 | 51,69 | 51,69 | 49,96 | 50,76 | -2,03% | - |
| 14.08.2026 | 51,05 | 51,89 | 50,46 | 51,81 | 1,67% | - |
| 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% | - |