49,100€
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 6,67% | 25,00 |
| 26.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,67% | 10,00 |
| 25.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 58,00 |
| 24.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,63% | 23,00 |
| 23.06.2025 | 41,70 | 42,90 | 41,10 | 42,90 | 2,63% | - |
| 20.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,20% | 429,00 |
| 19.06.2025 | 41,30 | 41,30 | 40,90 | 40,90 | -1,68% | - |
| 18.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 150,00 |
| 17.06.2025 | 43,00 | 43,00 | 42,00 | 42,00 | -2,78% | 16,00 |
| 16.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,23% | 230,00 |
| 13.06.2025 | 44,70 | 45,20 | 42,90 | 43,10 | -5,48% | - |
| 12.06.2025 | 45,20 | 45,60 | 45,20 | 45,60 | -3,39% | 107,00 |
| 11.06.2025 | 47,20 | 47,60 | 47,20 | 47,20 | 1,72% | 470,00 |
| 10.06.2025 | 44,80 | 47,00 | 44,80 | 46,40 | 4,98% | 266,00 |
| 09.06.2025 | 43,00 | 44,20 | 43,00 | 44,20 | 3,76% | 15,00 |
| 06.06.2025 | 43,80 | 43,80 | 42,60 | 42,60 | -2,74% | 293,00 |
| 05.06.2025 | 43,20 | 44,00 | 43,20 | 43,80 | -3,10% | 4.994,00 |
| 04.06.2025 | 43,80 | 45,20 | 43,80 | 45,20 | 2,73% | 131,00 |
| 03.06.2025 | 42,20 | 44,00 | 42,20 | 44,00 | 3,29% | 33,00 |
| 02.06.2025 | 43,20 | 43,20 | 42,20 | 42,60 | -2,74% | 220,00 |
| 30.05.2025 | 45,00 | 45,00 | 43,80 | 43,80 | -0,90% | 360,00 |
| 29.05.2025 | 45,80 | 46,00 | 43,80 | 44,20 | -3,07% | 904,00 |
| 28.05.2025 | 47,80 | 47,80 | 45,60 | 45,60 | -0,44% | 209,00 |
| 27.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 2,00 |
| 26.05.2025 | 45,60 | 45,80 | 45,50 | 45,80 | 1,78% | - |
| 23.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,53% | 111,00 |
| 22.05.2025 | 46,30 | 47,00 | 45,10 | 45,70 | -6,35% | - |
| 21.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,61% | 46,00 |
| 20.05.2025 | 49,80 | 50,25 | 48,90 | 49,10 | -1,60% | - |
| 19.05.2025 | 51,25 | 51,75 | 49,60 | 49,90 | -4,50% | - |
| 16.05.2025 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | - |
| 15.05.2025 | 50,75 | 51,25 | 50,15 | 51,25 | -0,97% | - |
| 14.05.2025 | 52,75 | 53,25 | 51,25 | 51,75 | -2,82% | - |
| 13.05.2025 | 53,25 | 55,25 | 53,25 | 53,25 | -0,93% | - |
| 12.05.2025 | 49,80 | 54,75 | 49,70 | 53,75 | 9,03% | - |
| 09.05.2025 | 49,40 | 49,80 | 48,90 | 49,30 | 2,71% | - |
| 08.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | 1,00 |
| 07.05.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -3,67% | 1,00 |
| 06.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,01% | 31,00 |
| 05.05.2025 | 48,40 | 50,25 | 47,50 | 49,50 | 5,32% | - |
| 02.05.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,69% | 95,00 |
| 30.04.2025 | 48,30 | 48,50 | 46,30 | 48,30 | 0,42% | - |
| 29.04.2025 | 51,75 | 52,25 | 47,50 | 48,10 | -8,38% | - |
| 28.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 40,00 |
| 25.04.2025 | 53,00 | 53,00 | 51,50 | 51,50 | -0,96% | 19,00 |
| 24.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,35% | 35,00 |
| 23.04.2025 | 53,75 | 56,25 | 52,75 | 53,25 | 0,95% | - |
| 22.04.2025 | 48,60 | 53,25 | 48,60 | 52,75 | 11,76% | - |
| 17.04.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,63% | 27,00 |
| 16.04.2025 | 48,40 | 49,40 | 46,70 | 47,50 | -5,94% | - |
| 15.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 7,00 |
| 14.04.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,20% | 8,00 |
| 11.04.2025 | 50,75 | 50,75 | 46,90 | 49,90 | -10,09% | - |
| 10.04.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 8,82% | 2,00 |
| 09.04.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -12,07% | 71,00 |
| 08.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | 1,00 |
| 07.04.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | 1,00 |
| 04.04.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,45% | 4,00 |
| 03.04.2025 | 59,75 | 60,50 | 55,25 | 55,25 | -11,24% | - |
| 02.04.2025 | 61,25 | 62,25 | 60,25 | 62,25 | 1,63% | - |
| 01.04.2025 | 61,75 | 61,75 | 60,25 | 61,25 | 0,41% | - |
| 31.03.2025 | 60,00 | 61,00 | 60,00 | 61,00 | -4,69% | 203,00 |
| 28.03.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | 63,00 |
| 27.03.2025 | 65,00 | 65,25 | 63,25 | 64,00 | -2,29% | - |
| 26.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -0,38% | 135,00 |
| 25.03.2025 | 67,25 | 67,25 | 64,50 | 65,75 | -1,87% | - |
| 24.03.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 1,52% | 12,00 |
| 21.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -3,65% | 68,00 |
| 20.03.2025 | 66,50 | 68,50 | 66,50 | 68,50 | 2,24% | 35,00 |
| 19.03.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 1,13% | 34,00 |