79,326$
0,44%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 79,14 | 79,50 | 78,58 | 78,84 | -0,18% | - |
| 08.09.2026 | 81,64 | 82,52 | 78,64 | 78,98 | -3,88% | 94.830,00 |
| 04.09.2026 | 83,02 | 83,02 | 81,91 | 82,17 | -0,81% | 58.828,00 |
| 03.09.2026 | 83,01 | 84,05 | 82,00 | 82,84 | 0,84% | 66.409,00 |
| 02.09.2026 | 82,39 | 82,50 | 81,33 | 82,15 | 0,92% | 66.118,00 |
| 01.09.2026 | 82,00 | 82,97 | 81,20 | 81,40 | -1,05% | 58.615,00 |
| 31.08.2026 | 83,88 | 84,94 | 82,26 | 82,26 | -3,17% | 75.560,00 |
| 28.08.2026 | 84,39 | 85,50 | 83,11 | 84,95 | 1,80% | 53.834,00 |
| 27.08.2026 | 84,70 | 85,00 | 83,20 | 83,45 | -2,52% | 50.414,00 |
| 26.08.2026 | 86,09 | 86,70 | 85,46 | 85,61 | -0,59% | 49.695,00 |
| 25.08.2026 | 86,81 | 87,13 | 85,75 | 86,12 | -0,75% | 67.948,00 |
| 24.08.2026 | 86,46 | 87,40 | 86,15 | 86,77 | 1,50% | 60.760,00 |
| 21.08.2026 | 84,29 | 86,13 | 84,00 | 85,49 | 1,97% | 52.698,00 |
| 20.08.2026 | 85,13 | 85,13 | 83,05 | 83,84 | -2,36% | 101.410,00 |
| 19.08.2026 | 84,98 | 87,66 | 84,98 | 85,87 | 2,84% | 156.249,00 |
| 18.08.2026 | 85,56 | 85,60 | 83,24 | 83,50 | -1,53% | 85.508,00 |
| 17.08.2026 | 85,10 | 85,71 | 83,50 | 84,80 | -0,66% | 76.127,00 |
| 14.08.2026 | 84,20 | 86,00 | 84,20 | 85,36 | -0,54% | 84.314,00 |
| 13.08.2026 | 84,99 | 86,76 | 84,06 | 85,82 | 2,88% | 74.104,00 |
| 12.08.2026 | 85,58 | 85,80 | 83,33 | 83,42 | -3,23% | 60.674,00 |
| 11.08.2026 | 85,03 | 86,21 | 84,72 | 86,20 | 2,84% | 58.373,00 |
| 10.08.2026 | 85,25 | 85,94 | 83,50 | 83,82 | -3,08% | 86.826,00 |
| 07.08.2026 | 84,43 | 86,66 | 83,88 | 86,48 | 3,84% | 71.178,00 |
| 06.08.2026 | 85,93 | 85,93 | 82,43 | 83,28 | -3,66% | 84.377,00 |
| 05.08.2026 | 84,94 | 86,56 | 84,28 | 86,44 | 1,21% | 83.225,00 |
| 04.08.2026 | 83,92 | 85,66 | 83,47 | 85,41 | 2,42% | 72.696,00 |
| 03.08.2026 | 82,00 | 84,00 | 82,00 | 83,39 | 3,33% | 67.342,00 |
| 31.07.2026 | 81,45 | 81,75 | 80,36 | 80,70 | -1,30% | 111.816,00 |
| 30.07.2026 | 82,83 | 82,83 | 81,44 | 81,76 | -0,88% | 66.502,00 |
| 29.07.2026 | 84,65 | 86,10 | 82,44 | 82,49 | -4,22% | 76.855,00 |
| 28.07.2026 | 84,47 | 86,60 | 84,47 | 86,12 | 3,39% | 68.155,00 |
| 27.07.2026 | 82,94 | 84,62 | 82,94 | 83,30 | 0,46% | 73.084,00 |
| 24.07.2026 | 81,02 | 83,49 | 80,91 | 82,92 | 2,73% | 87.230,00 |
| 23.07.2026 | 79,71 | 80,77 | 78,02 | 80,72 | 0,19% | 110.294,00 |
| 22.07.2026 | 81,22 | 82,09 | 79,70 | 80,57 | 0,20% | 58.700,00 |
| 21.07.2026 | 80,63 | 81,39 | 79,91 | 80,41 | -1,16% | 112.943,00 |
| 20.07.2026 | 81,86 | 81,97 | 80,43 | 81,35 | -1,00% | 64.214,00 |
| 17.07.2026 | 84,15 | 86,25 | 81,80 | 82,17 | -3,03% | 59.325,00 |
| 16.07.2026 | 83,91 | 86,02 | 83,85 | 84,74 | 1,61% | 45.114,00 |
| 15.07.2026 | 83,01 | 83,79 | 82,31 | 83,40 | 1,46% | 47.439,00 |
| 14.07.2026 | 82,76 | 82,76 | 80,80 | 82,20 | 1,24% | 53.835,00 |
| 13.07.2026 | 83,72 | 83,84 | 80,85 | 81,19 | -1,65% | 57.624,00 |
| 10.07.2026 | 82,34 | 84,03 | 82,34 | 82,55 | -0,15% | 42.079,00 |
| 09.07.2026 | 81,51 | 83,51 | 81,50 | 82,67 | 1,31% | 48.142,00 |
| 08.07.2026 | 84,25 | 84,58 | 81,46 | 81,60 | -4,02% | 77.445,00 |
| 07.07.2026 | 87,22 | 87,31 | 84,61 | 85,02 | -1,05% | 74.054,00 |
| 06.07.2026 | 87,04 | 87,04 | 84,01 | 85,92 | -0,41% | 96.756,00 |
| 02.07.2026 | 86,54 | 86,71 | 84,42 | 86,27 | 1,45% | 36.641,00 |
| 01.07.2026 | 89,43 | 89,43 | 84,92 | 85,04 | -4,14% | 64.255,00 |
| 30.06.2026 | 89,72 | 89,72 | 88,13 | 88,71 | -0,20% | 165.150,00 |
| 29.06.2026 | 89,77 | 92,32 | 88,76 | 88,89 | -3,28% | 57.475,00 |
| 26.06.2026 | 92,53 | 92,90 | 90,90 | 91,90 | 0,20% | 92.026,00 |
| 25.06.2026 | 91,66 | 93,83 | 91,16 | 91,72 | 0,60% | 42.169,00 |
| 24.06.2026 | 85,69 | 92,00 | 85,69 | 91,17 | 7,22% | 64.481,00 |
| 23.06.2026 | 85,38 | 86,06 | 85,01 | 85,03 | -0,23% | 55.596,00 |
| 22.06.2026 | 86,38 | 87,62 | 85,07 | 85,23 | -2,57% | 77.361,00 |
| 19.06.2026 | 87,65 | 87,65 | 87,43 | 87,48 | 0,05% | - |
| 18.06.2026 | 86,17 | 89,14 | 86,17 | 87,44 | 3,15% | 88.558,00 |
| 17.06.2026 | 88,19 | 90,15 | 84,32 | 84,77 | -3,30% | 112.838,00 |
| 16.06.2026 | 88,72 | 88,83 | 86,89 | 87,66 | -0,31% | 90.498,00 |
| 15.06.2026 | 89,90 | 90,51 | 87,75 | 87,93 | -0,64% | 50.329,00 |
| 12.06.2026 | 92,24 | 92,24 | 88,10 | 88,50 | -4,77% | 106.385,00 |
| 11.06.2026 | 88,31 | 93,22 | 88,31 | 92,93 | 5,81% | 53.253,00 |
| 10.06.2026 | 90,25 | 90,25 | 87,44 | 87,83 | -3,36% | 60.879,00 |
| 09.06.2026 | 88,98 | 92,11 | 88,98 | 90,88 | 2,08% | 76.121,00 |
| 08.06.2026 | 88,01 | 89,43 | 88,00 | 89,03 | 0,42% | 48.475,00 |
| 05.06.2026 | 88,32 | 89,82 | 88,26 | 88,66 | -1,25% | 41.031,00 |
| 04.06.2026 | 88,18 | 90,24 | 88,18 | 89,78 | 2,52% | 61.174,00 |
| 03.06.2026 | 87,97 | 88,29 | 86,97 | 87,57 | -1,81% | 69.401,00 |
| 02.06.2026 | 88,32 | 89,18 | 86,36 | 89,18 | 1,51% | 78.886,00 |
| 01.06.2026 | 87,70 | 89,72 | 87,19 | 87,85 | -0,26% | 97.228,00 |
| 29.05.2026 | 87,80 | 89,19 | 87,55 | 88,08 | 0,56% | 68.860,00 |
| 28.05.2026 | 87,70 | 88,45 | 86,80 | 87,59 | -0,86% | 86.491,00 |