41,900€
-2,56%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 80,00 |
| 04.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 8,74% | 11,00 |
| 03.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 147,00 |
| 02.09.2025 | 52,50 | 52,50 | 52,00 | 52,00 | -0,95% | 75,00 |
| 01.09.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -1,87% | 79,00 |
| 29.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | 20,00 |
| 28.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -3,23% | 30,00 |
| 27.08.2025 | 54,75 | 55,50 | 53,75 | 54,25 | -1,36% | - |
| 26.08.2025 | 55,50 | 56,00 | 55,00 | 55,00 | -1,79% | 253,00 |
| 25.08.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | 22,00 |
| 22.08.2025 | 57,00 | 57,50 | 57,00 | 57,50 | 6,48% | 159,00 |
| 21.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,46% | 137,00 |
| 20.08.2025 | 57,25 | 57,25 | 54,25 | 54,25 | -4,82% | - |
| 19.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | 100,00 |
| 18.08.2025 | 55,50 | 56,50 | 55,50 | 56,50 | 1,80% | 369,00 |
| 15.08.2025 | 56,50 | 56,50 | 55,50 | 55,50 | -0,45% | 550,00 |
| 14.08.2025 | 57,25 | 57,25 | 54,25 | 55,75 | 0,45% | - |
| 13.08.2025 | 55,00 | 55,50 | 55,00 | 55,50 | 12,80% | 58,00 |
| 12.08.2025 | 49,80 | 49,80 | 49,20 | 49,20 | 0,41% | 521,00 |
| 11.08.2025 | 49,00 | 49,00 | 48,00 | 49,00 | -0,20% | 323,00 |
| 08.08.2025 | 49,10 | 49,60 | 48,50 | 49,10 | -3,73% | - |
| 07.08.2025 | 49,80 | 51,00 | 49,80 | 51,00 | 0,00% | 7,00 |
| 06.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 10,00 |
| 05.08.2025 | 47,20 | 52,00 | 47,20 | 52,00 | 11,11% | 78,00 |
| 04.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | 2,00 |
| 01.08.2025 | 46,20 | 46,20 | 46,00 | 46,00 | -0,86% | 147,00 |
| 31.07.2025 | 47,00 | 47,00 | 46,40 | 46,40 | -5,31% | 700,00 |
| 30.07.2025 | 49,40 | 49,40 | 49,00 | 49,00 | 0,00% | 28,00 |
| 29.07.2025 | 49,40 | 49,40 | 49,00 | 49,00 | -0,41% | 101,00 |
| 28.07.2025 | 49,30 | 49,50 | 48,20 | 49,20 | -1,20% | - |
| 25.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | 3,00 |
| 24.07.2025 | 50,00 | 51,00 | 50,00 | 51,00 | -0,97% | 280,00 |
| 23.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 9,11% | 1,00 |
| 22.07.2025 | 43,60 | 47,60 | 43,60 | 47,20 | 7,76% | 336,00 |
| 21.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 30,00 |
| 18.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,44% | 7,00 |
| 17.07.2025 | 44,40 | 45,30 | 44,30 | 45,10 | 3,44% | - |
| 16.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | 25,00 |
| 15.07.2025 | 46,80 | 46,80 | 45,00 | 45,00 | -1,32% | 81,00 |
| 14.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,77% | 1,00 |
| 11.07.2025 | 48,10 | 48,20 | 46,70 | 46,90 | -2,90% | - |
| 10.07.2025 | 47,00 | 49,50 | 46,80 | 48,30 | 7,33% | - |
| 09.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,22% | 112,00 |
| 08.07.2025 | 44,50 | 46,30 | 44,40 | 44,90 | 1,13% | - |
| 07.07.2025 | 46,20 | 46,20 | 44,40 | 44,40 | -3,90% | 331,00 |
| 04.07.2025 | 46,20 | 46,20 | 46,00 | 46,20 | -4,55% | - |
| 03.07.2025 | 47,80 | 48,40 | 47,80 | 48,40 | 0,41% | 75,00 |
| 02.07.2025 | 46,80 | 48,20 | 46,80 | 48,20 | 3,43% | 517,00 |
| 01.07.2025 | 43,40 | 46,60 | 43,40 | 46,60 | 6,88% | 228,00 |
| 30.06.2025 | 44,20 | 44,20 | 43,60 | 43,60 | -2,68% | 26,00 |