81,660$
-2,82%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 84,95 | 85,03 | 81,57 | 81,65 | -2,83% | 170.227,00 |
| 11.11.2026 | 83,14 | 84,03 | 82,27 | 84,03 | -0,81% | 274.178,00 |
| 10.11.2026 | 87,84 | 87,85 | 84,56 | 84,72 | -5,44% | 194.323,00 |
| 09.11.2026 | 87,90 | 90,59 | 87,90 | 89,59 | 3,40% | 180.812,00 |
| 06.11.2026 | 86,97 | 88,48 | 86,64 | 86,64 | -3,33% | 130.543,00 |
| 05.11.2026 | 91,94 | 92,21 | 88,68 | 89,62 | -0,87% | 394.109,00 |
| 04.11.2026 | 85,91 | 92,54 | 85,91 | 90,41 | 6,23% | 387.276,00 |
| 03.11.2026 | 87,50 | 87,50 | 85,11 | 85,11 | -5,36% | 207.621,00 |
| 02.11.2026 | 88,61 | 90,22 | 87,40 | 89,93 | 4,79% | 193.421,00 |
| 30.10.2026 | 86,17 | 86,36 | 84,82 | 85,82 | 1,85% | 256.987,00 |
| 29.10.2026 | 83,53 | 84,33 | 82,82 | 84,27 | 2,16% | 199.920,00 |
| 28.10.2026 | 82,77 | 83,93 | 81,47 | 82,48 | -1,25% | 285.466,00 |
| 27.10.2026 | 82,28 | 83,59 | 81,98 | 83,52 | 0,26% | 130.311,00 |
| 26.10.2026 | 85,09 | 85,28 | 82,67 | 83,30 | -1,26% | 127.632,00 |
| 23.10.2026 | 83,15 | 84,44 | 82,83 | 84,36 | 0,31% | 235.207,00 |
| 22.10.2026 | 78,73 | 84,10 | 78,73 | 84,10 | 9,02% | 397.919,00 |
| 21.10.2026 | 78,00 | 78,43 | 76,86 | 77,14 | -1,12% | 224.091,00 |
| 20.10.2026 | 77,20 | 78,56 | 76,77 | 78,01 | 3,57% | 155.238,00 |
| 19.10.2026 | 75,74 | 76,18 | 75,28 | 75,32 | -1,77% | 119.964,00 |
| 16.10.2026 | 77,98 | 78,08 | 75,70 | 76,68 | -0,31% | 731.649,00 |
| 15.10.2026 | 74,00 | 77,52 | 74,00 | 76,92 | 5,40% | 457.570,00 |
| 14.10.2026 | 72,32 | 73,05 | 71,29 | 72,98 | -2,20% | 304.428,00 |
| 13.10.2026 | 74,90 | 75,10 | 73,71 | 74,62 | 0,76% | 544.580,00 |
| 12.10.2026 | 75,95 | 77,00 | 73,94 | 74,06 | -2,73% | 328.437,00 |
| 09.10.2026 | 77,62 | 77,62 | 74,90 | 76,14 | -1,09% | 266.019,00 |
| 08.10.2026 | 74,46 | 76,98 | 74,46 | 76,98 | 1,88% | 548.522,00 |
| 07.10.2026 | 75,24 | 75,81 | 74,98 | 75,56 | -1,27% | 141.898,00 |
| 06.10.2026 | 74,67 | 76,71 | 74,67 | 76,53 | 4,52% | 51.156,00 |
| 05.10.2026 | 79,02 | 79,02 | 72,75 | 73,22 | -6,89% | 76.412,00 |
| 02.10.2026 | 81,70 | 82,90 | 76,95 | 78,64 | -2,78% | 67.724,00 |
| 01.10.2026 | 79,62 | 81,35 | 77,81 | 80,89 | 1,11% | 60.887,00 |
| 30.09.2026 | 81,65 | 81,65 | 79,90 | 80,00 | -2,12% | 187.102,00 |
| 29.09.2026 | 80,88 | 81,99 | 80,50 | 81,73 | 1,29% | 862.934,00 |
| 28.09.2026 | 81,77 | 82,25 | 80,65 | 80,69 | 0,32% | 537.003,00 |
| 25.09.2026 | 79,62 | 80,72 | 79,18 | 80,43 | 0,63% | 858.888,00 |
| 24.09.2026 | 79,06 | 80,25 | 78,90 | 79,93 | -0,19% | 231.783,00 |
| 23.09.2026 | 82,00 | 82,00 | 79,92 | 80,08 | -1,81% | 269.232,00 |
| 22.09.2026 | 79,08 | 81,73 | 79,08 | 81,56 | 6,39% | 375.703,00 |
| 21.09.2026 | 76,01 | 76,95 | 75,09 | 76,66 | 2,46% | 267.525,00 |
| 18.09.2026 | 74,00 | 79,08 | 74,00 | 74,82 | -4,40% | 163.360,00 |
| 17.09.2026 | 76,80 | 78,32 | 75,07 | 78,27 | 1,38% | 335.937,00 |
| 16.09.2026 | 78,58 | 79,37 | 76,65 | 77,20 | -1,72% | 156.277,00 |
| 15.09.2026 | 79,00 | 80,00 | 77,68 | 78,55 | -0,09% | 227.707,00 |
| 14.09.2026 | 78,62 | 78,98 | 77,35 | 78,62 | 0,63% | 141.636,00 |
| 11.09.2026 | 76,50 | 81,00 | 76,50 | 78,13 | 2,12% | 120.202,00 |
| 10.09.2026 | 76,81 | 76,99 | 75,39 | 76,51 | -3,53% | 165.095,00 |
| 09.09.2026 | 78,89 | 79,51 | 78,38 | 79,31 | 0,43% | 20.458,00 |
| 08.09.2026 | 81,22 | 81,22 | 78,71 | 78,97 | -3,98% | 6.624,00 |
| 04.09.2026 | 82,54 | 82,98 | 82,11 | 82,24 | -0,53% | 39.023,00 |
| 03.09.2026 | 83,73 | 84,94 | 82,68 | 82,68 | 0,78% | 21.244,00 |
| 02.09.2026 | 81,88 | 82,56 | 81,60 | 82,04 | 0,92% | 72.157,00 |
| 01.09.2026 | 81,90 | 82,50 | 81,29 | 81,29 | -1,37% | 78.243,00 |
| 31.08.2026 | 86,35 | 86,35 | 82,38 | 82,42 | -2,87% | 8.622,00 |
| 28.08.2026 | 85,31 | 85,31 | 83,30 | 84,85 | 1,59% | 12.361,00 |
| 27.08.2026 | 84,42 | 85,10 | 83,48 | 83,52 | -2,67% | 21.451,00 |
| 26.08.2026 | 86,03 | 86,43 | 85,66 | 85,81 | -0,49% | 8.383,00 |
| 25.08.2026 | 86,30 | 86,44 | 85,99 | 86,23 | -0,48% | 18.543,00 |
| 24.08.2026 | 86,90 | 87,30 | 86,33 | 86,65 | 1,40% | 20.176,00 |
| 21.08.2026 | 84,77 | 86,12 | 84,77 | 85,46 | 1,29% | 68.844,00 |
| 20.08.2026 | 85,76 | 85,76 | 83,45 | 84,37 | -1,67% | 83.376,00 |
| 19.08.2026 | 84,52 | 87,65 | 84,52 | 85,81 | 2,68% | 251.064,00 |
| 18.08.2026 | 84,05 | 84,50 | 83,50 | 83,57 | -1,55% | 123.854,00 |
| 17.08.2026 | 85,08 | 85,69 | 83,72 | 84,89 | -0,26% | 67.696,00 |
| 14.08.2026 | 85,50 | 86,00 | 84,67 | 85,11 | -0,90% | 75.611,00 |
| 13.08.2026 | 85,23 | 86,56 | 85,23 | 85,88 | 2,95% | 67.747,00 |