51,250€
-0,49%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | 8,00 |
| 13.02.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 3,41% | 150,00 |
| 12.02.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -1,44% | - |
| 11.02.2026 | 51,50 | 52,00 | 51,50 | 52,00 | 3,59% | 49,00 |
| 10.02.2026 | 49,30 | 50,20 | 49,20 | 50,20 | 2,24% | - |
| 09.02.2026 | 49,90 | 50,25 | 48,90 | 49,10 | 0,61% | - |
| 06.02.2026 | 49,60 | 49,60 | 48,80 | 48,80 | -1,21% | 1.566,00 |
| 04.02.2026 | 45,60 | 49,70 | 45,60 | 49,40 | 11,01% | - |
| 03.02.2026 | 42,50 | 46,50 | 42,20 | 44,50 | 4,46% | - |
| 02.02.2026 | 42,40 | 42,60 | 42,40 | 42,60 | 2,40% | 908,00 |
| 29.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | 100,00 |
| 28.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 25,00 |
| 27.01.2026 | 42,60 | 42,60 | 41,60 | 41,60 | -4,15% | 133,00 |
| 26.01.2026 | 43,20 | 43,40 | 43,20 | 43,40 | -1,36% | 56,00 |
| 23.01.2026 | 45,20 | 45,20 | 44,00 | 44,00 | -5,98% | 131,00 |
| 22.01.2026 | 46,00 | 46,80 | 46,00 | 46,80 | 3,08% | 170,00 |
| 21.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | 11,00 |
| 20.01.2026 | 45,60 | 45,60 | 44,80 | 44,80 | -2,61% | 360,00 |
| 19.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | 248,00 |
| 16.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 150,00 |
| 15.01.2026 | 46,20 | 47,00 | 46,00 | 47,00 | 2,17% | 235,00 |
| 14.01.2026 | 45,80 | 46,00 | 45,80 | 46,00 | 1,77% | 170,00 |
| 13.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 2,00 |
| 12.01.2026 | 45,40 | 45,40 | 45,00 | 45,20 | 1,35% | 496,00 |
| 09.01.2026 | 41,20 | 44,60 | 41,20 | 44,60 | 9,85% | 787,00 |
| 08.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | 125,00 |
| 07.01.2026 | 39,00 | 39,40 | 39,00 | 39,40 | 10,67% | 1.100,00 |
| 05.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,47% | 1,00 |
| 02.01.2026 | 36,70 | 36,90 | 36,40 | 36,50 | -0,82% | - |
| 30.12.2025 | 36,60 | 36,80 | 36,20 | 36,80 | 0,55% | 256,00 |
| 29.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 45,00 |
| 23.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | 1,00 |
| 22.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 49,00 |
| 19.12.2025 | 39,40 | 39,40 | 37,80 | 37,80 | -4,55% | 876,00 |
| 18.12.2025 | 39,80 | 39,80 | 39,60 | 39,60 | -1,98% | 169,00 |
| 17.12.2025 | 40,00 | 40,40 | 40,00 | 40,40 | -0,98% | 252,00 |
| 16.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | 16,00 |
| 15.12.2025 | 41,70 | 41,90 | 40,50 | 40,90 | -2,62% | - |
| 12.12.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 596,00 |
| 11.12.2025 | 41,30 | 42,90 | 41,30 | 42,10 | 3,19% | - |
| 10.12.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,24% | 87,00 |
| 09.12.2025 | 41,90 | 41,90 | 40,10 | 40,30 | -4,50% | - |
| 08.12.2025 | 43,40 | 43,40 | 42,20 | 42,20 | -4,09% | 450,00 |
| 04.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -4,97% | 81,00 |
| 03.12.2025 | 45,20 | 46,90 | 45,20 | 46,30 | 2,21% | - |
| 02.12.2025 | 45,10 | 45,90 | 44,10 | 45,30 | 2,03% | - |
| 01.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,22% | 47,00 |
| 28.11.2025 | 45,30 | 45,60 | 44,50 | 44,50 | -1,55% | - |
| 26.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | 230,00 |
| 25.11.2025 | 42,00 | 44,00 | 42,00 | 44,00 | 2,33% | 296,00 |
| 24.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 10,82% | 1,00 |
| 21.11.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 0,00% | 170,00 |
| 20.11.2025 | 38,60 | 38,80 | 38,60 | 38,80 | -1,52% | 86,00 |
| 19.11.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 100,00 |
| 18.11.2025 | 39,60 | 39,80 | 39,20 | 39,20 | -4,85% | 1.398,00 |
| 14.11.2025 | 41,40 | 41,40 | 41,20 | 41,20 | -0,96% | 381,00 |
| 13.11.2025 | 42,40 | 43,00 | 41,60 | 41,60 | -1,89% | 616,00 |
| 12.11.2025 | 41,40 | 42,80 | 41,40 | 42,40 | 6,53% | 2.068,00 |
| 10.11.2025 | 40,40 | 40,40 | 39,60 | 39,80 | -4,33% | 216,00 |
| 06.11.2025 | 42,00 | 42,00 | 41,60 | 41,60 | 4,00% | 300,00 |
| 05.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 8,11% | 213,00 |
| 04.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 5,11% | 312,00 |
| 03.11.2025 | 34,80 | 35,20 | 34,80 | 35,20 | -1,12% | 324,00 |
| 31.10.2025 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | 1.155,00 |
| 30.10.2025 | 36,20 | 36,60 | 36,00 | 36,00 | -2,17% | 36,00 |
| 29.10.2025 | 37,40 | 37,40 | 36,80 | 36,80 | -4,42% | 81,00 |
| 28.10.2025 | 39,30 | 39,50 | 37,80 | 38,50 | -2,28% | - |
| 27.10.2025 | 39,80 | 39,80 | 39,40 | 39,40 | -0,76% | 294,00 |
| 24.10.2025 | 39,70 | 40,50 | 39,70 | 39,70 | 0,25% | - |
| 23.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,75% | 2,00 |
| 22.10.2025 | 40,70 | 40,90 | 39,50 | 39,90 | -1,72% | - |
| 21.10.2025 | 39,20 | 40,60 | 39,20 | 40,60 | 2,53% | 208,00 |
| 20.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | 25,00 |
| 17.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | 1,00 |
| 16.10.2025 | 39,00 | 39,00 | 38,40 | 38,40 | -4,00% | 39,00 |
| 15.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | 1,00 |
| 14.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 5,63% | 285,00 |
| 13.10.2025 | 38,90 | 39,30 | 37,30 | 37,30 | -7,21% | - |
| 10.10.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 19,00 |
| 09.10.2025 | 40,80 | 40,80 | 40,20 | 40,20 | -1,47% | 354,00 |
| 08.10.2025 | 40,40 | 40,80 | 40,40 | 40,80 | -5,12% | 135,00 |
| 07.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 1,00 |
| 06.10.2025 | 45,20 | 45,20 | 42,80 | 43,00 | -5,49% | 183,00 |
| 03.10.2025 | 44,70 | 46,10 | 44,50 | 45,50 | 1,56% | - |
| 02.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 79,00 |
| 01.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 1,00 |
| 30.09.2025 | 44,20 | 44,20 | 43,80 | 43,80 | -1,35% | 312,00 |
| 29.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 12,00 |
| 26.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 114,00 |
| 25.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | 25,00 |
| 24.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 236,00 |
| 23.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | 7,00 |
| 22.09.2025 | 47,80 | 47,80 | 46,40 | 46,40 | -3,13% | 346,00 |
| 19.09.2025 | 49,10 | 49,30 | 47,50 | 47,90 | -2,64% | - |
| 18.09.2025 | 49,40 | 49,40 | 48,80 | 49,20 | -1,20% | 87,00 |
| 17.09.2025 | 50,00 | 50,00 | 49,80 | 49,80 | -0,40% | 31,00 |
| 16.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 43,00 |
| 15.09.2025 | 49,80 | 50,50 | 49,80 | 50,50 | -5,61% | 12,00 |
| 12.09.2025 | 53,50 | 53,50 | 53,00 | 53,50 | -5,31% | 185,00 |
| 09.09.2025 | 56,75 | 56,75 | 56,50 | 56,50 | 0,89% | 1,00 |