76,160$
-1,19%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 77,38 | 77,87 | 75,70 | 75,87 | -1,57% | 3.279.687,00 |
| 16.10.2026 | 77,80 | 79,18 | 76,28 | 77,08 | 1,31% | 4.438.877,00 |
| 15.10.2026 | 76,16 | 76,20 | 76,08 | 76,08 | 3,47% | 12.661,00 |
| 14.10.2026 | 73,50 | 74,10 | 71,78 | 73,53 | -1,86% | 5.597.377,00 |
| 13.10.2026 | 75,48 | 76,05 | 74,12 | 74,92 | 0,36% | 4.103.905,00 |
| 12.10.2026 | 76,10 | 76,76 | 74,42 | 74,65 | -2,66% | 3.937.073,00 |
| 09.10.2026 | 76,87 | 77,24 | 75,50 | 76,69 | -1,17% | 3.809.115,00 |
| 08.10.2026 | 75,48 | 77,84 | 75,13 | 77,60 | 1,93% | 6.017.073,00 |
| 07.10.2026 | 74,75 | 76,79 | 74,61 | 76,13 | -1,65% | 5.233.537,00 |
| 06.10.2026 | 74,95 | 77,72 | 74,95 | 77,41 | 3,99% | 6.470.314,00 |
| 05.10.2026 | 78,97 | 79,74 | 73,75 | 74,44 | -6,73% | 10.671.664,00 |
| 02.10.2026 | 83,96 | 84,24 | 77,63 | 79,81 | -2,80% | 9.017.008,00 |
| 01.10.2026 | 80,68 | 83,16 | 79,06 | 82,11 | 0,64% | 8.883.012,00 |
| 30.09.2026 | 83,94 | 84,25 | 81,17 | 81,59 | -1,71% | 5.393.768,00 |
| 29.09.2026 | 82,27 | 83,45 | 81,65 | 83,01 | 1,19% | 4.715.747,00 |
| 28.09.2026 | 81,81 | 84,08 | 81,76 | 82,03 | -0,15% | 6.782.669,00 |
| 25.09.2026 | 82,00 | 82,27 | 80,37 | 82,15 | 0,83% | 3.892.447,00 |
| 24.09.2026 | 81,19 | 81,98 | 80,12 | 81,47 | -0,06% | 4.783.681,00 |
| 23.09.2026 | 82,00 | 83,19 | 81,31 | 81,52 | -1,85% | 5.866.001,00 |
| 22.09.2026 | 80,99 | 83,37 | 80,18 | 83,06 | 6,38% | 6.473.468,00 |
| 21.09.2026 | 76,98 | 78,38 | 76,50 | 78,08 | 2,16% | 4.951.498,00 |
| 18.09.2026 | 78,25 | 79,10 | 75,70 | 76,43 | -4,10% | 11.851.862,00 |
| 17.09.2026 | 81,00 | 81,00 | 76,07 | 79,70 | 1,71% | 8.645.117,00 |
| 16.09.2026 | 80,63 | 81,45 | 77,83 | 78,36 | -2,14% | 6.164.353,00 |
| 15.09.2026 | 79,98 | 80,50 | 79,00 | 80,07 | 0,10% | 4.500.903,00 |
| 14.09.2026 | 78,79 | 80,50 | 78,66 | 79,99 | 0,49% | 3.711.088,00 |
| 11.09.2026 | 79,66 | 80,50 | 78,69 | 79,60 | 2,18% | 3.621.674,00 |
| 10.09.2026 | 79,99 | 79,99 | 76,63 | 77,90 | -3,54% | 4.915.522,00 |
| 09.09.2026 | 80,83 | 81,19 | 79,77 | 80,76 | 0,49% | 3.381.494,00 |
| 08.09.2026 | 82,60 | 83,05 | 80,18 | 80,37 | -3,84% | 4.707.939,00 |
| 04.09.2026 | 84,00 | 84,45 | 83,11 | 83,58 | -1,03% | 2.328.803,00 |
| 03.09.2026 | 85,35 | 86,35 | 83,71 | 84,45 | 1,04% | 2.137.188,00 |
| 02.09.2026 | 83,51 | 83,98 | 82,93 | 83,58 | 1,00% | 2.246.284,00 |
| 01.09.2026 | 83,75 | 84,51 | 82,74 | 82,75 | -1,62% | 3.753.944,00 |
| 31.08.2026 | 85,05 | 85,55 | 83,99 | 84,11 | -2,57% | 2.338.113,00 |
| 28.08.2026 | 85,97 | 87,26 | 84,67 | 86,33 | 1,43% | 2.360.427,00 |
| 27.08.2026 | 86,21 | 86,55 | 84,80 | 85,11 | -2,34% | 2.043.414,00 |
| 26.08.2026 | 87,27 | 88,15 | 86,41 | 87,15 | -0,60% | 1.559.741,00 |
| 25.08.2026 | 88,93 | 88,93 | 87,27 | 87,68 | -0,54% | 2.034.780,00 |
| 24.08.2026 | 88,00 | 89,15 | 87,42 | 88,16 | 1,31% | 3.575.897,00 |
| 21.08.2026 | 86,49 | 87,72 | 85,55 | 87,02 | 1,87% | 2.037.994,00 |
| 20.08.2026 | 85,42 | 86,47 | 84,75 | 85,42 | -2,15% | 2.186.896,00 |
| 19.08.2026 | 87,99 | 89,65 | 86,81 | 87,30 | 2,78% | 3.431.937,00 |
| 18.08.2026 | 87,50 | 87,66 | 84,60 | 84,94 | -1,85% | 2.542.610,00 |
| 17.08.2026 | 86,50 | 87,37 | 84,98 | 86,54 | -0,33% | 3.012.311,00 |
| 14.08.2026 | 86,99 | 87,79 | 86,24 | 86,83 | -0,81% | 1.803.134,00 |
| 13.08.2026 | 86,65 | 88,41 | 85,76 | 87,54 | 2,75% | 1.729.300,00 |
| 12.08.2026 | 87,53 | 87,53 | 85,05 | 85,20 | -2,68% | 1.794.041,00 |