37,920€
0,57%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 38,06 | 38,18 | 36,65 | 37,89 | 0,49% | - |
| 22.10.2026 | 35,44 | 38,51 | 35,34 | 37,71 | 3,43% | - |
| 21.10.2026 | 38,39 | 38,54 | 36,39 | 36,46 | -3,35% | - |
| 20.10.2026 | 36,62 | 38,76 | 36,56 | 37,72 | 3,17% | - |
| 19.10.2026 | 38,49 | 38,74 | 36,47 | 36,56 | -4,17% | - |
| 16.10.2026 | 39,30 | 40,08 | 38,12 | 38,15 | -0,39% | - |
| 15.10.2026 | 38,24 | 38,30 | 38,24 | 38,30 | 1,32% | 240,00 |
| 14.10.2026 | 40,45 | 40,65 | 36,97 | 37,80 | -6,38% | - |
| 13.10.2026 | 39,50 | 40,60 | 39,34 | 40,38 | 1,82% | - |
| 12.10.2026 | 39,23 | 39,75 | 38,44 | 39,66 | 1,29% | - |
| 09.10.2026 | 40,08 | 40,21 | 39,15 | 39,15 | -1,82% | - |
| 08.10.2026 | 39,77 | 40,02 | 38,39 | 39,88 | 1,05% | - |
| 07.10.2026 | 40,98 | 41,33 | 39,12 | 39,46 | -5,34% | - |
| 06.10.2026 | 41,49 | 41,77 | 40,82 | 41,69 | -0,18% | - |
| 05.10.2026 | 41,76 | 41,76 | 41,76 | 41,76 | -3,05% | 40,00 |
| 02.10.2026 | 42,55 | 44,14 | 42,40 | 43,08 | 1,13% | - |
| 01.10.2026 | 41,34 | 43,11 | 39,88 | 42,60 | 2,66% | - |
| 30.09.2026 | 41,49 | 41,49 | 41,49 | 41,49 | -3,02% | 126,00 |
| 29.09.2026 | 42,78 | 42,78 | 42,78 | 42,78 | -0,93% | 70,00 |
| 28.09.2026 | 43,79 | 43,98 | 42,33 | 43,18 | 0,15% | - |
| 25.09.2026 | 43,11 | 43,22 | 43,05 | 43,12 | -0,51% | - |
| 24.09.2026 | 42,61 | 43,44 | 42,41 | 43,34 | -0,71% | - |
| 23.09.2026 | 45,75 | 45,82 | 43,58 | 43,65 | -3,41% | - |
| 22.09.2026 | 43,50 | 45,72 | 43,47 | 45,19 | 2,99% | - |
| 21.09.2026 | 42,51 | 43,91 | 42,20 | 43,88 | 4,39% | - |
| 18.09.2026 | 42,86 | 42,92 | 41,53 | 42,03 | -1,91% | - |
| 17.09.2026 | 43,04 | 44,40 | 42,83 | 42,85 | -1,70% | - |
| 16.09.2026 | 43,59 | 43,59 | 43,59 | 43,59 | -1,76% | 1,00 |
| 15.09.2026 | 44,37 | 44,37 | 44,37 | 44,37 | -0,05% | 5,00 |
| 14.09.2026 | 42,72 | 44,39 | 42,34 | 44,39 | 3,23% | - |
| 11.09.2026 | 41,74 | 43,00 | 41,74 | 43,00 | 2,17% | 230,00 |
| 10.09.2026 | 45,04 | 45,06 | 42,09 | 42,09 | -5,43% | - |
| 09.09.2026 | 45,73 | 45,88 | 44,34 | 44,50 | -2,65% | - |
| 08.09.2026 | 46,93 | 47,01 | 45,38 | 45,71 | -3,12% | - |
| 07.09.2026 | 47,16 | 47,18 | 47,12 | 47,18 | -1,65% | - |
| 04.09.2026 | 46,83 | 48,00 | 46,72 | 47,97 | 5,06% | - |
| 03.09.2026 | 45,66 | 45,66 | 45,66 | 45,66 | -3,53% | 2,00 |
| 02.09.2026 | 46,37 | 47,50 | 46,28 | 47,33 | 1,37% | - |
| 01.09.2026 | 48,24 | 48,28 | 46,36 | 46,69 | -3,26% | - |
| 31.08.2026 | 49,50 | 49,58 | 48,25 | 48,27 | -2,16% | - |
| 28.08.2026 | 48,97 | 49,68 | 48,84 | 49,33 | -0,38% | - |
| 27.08.2026 | 50,05 | 50,31 | 48,71 | 49,52 | -2,29% | - |
| 26.08.2026 | 50,63 | 50,70 | 50,62 | 50,68 | 1,19% | - |
| 25.08.2026 | 50,01 | 50,40 | 49,42 | 50,09 | 0,21% | - |
| 24.08.2026 | 49,78 | 51,09 | 49,60 | 49,98 | 0,17% | - |
| 21.08.2026 | 48,58 | 50,28 | 48,55 | 49,90 | 2,78% | - |
| 20.08.2026 | 50,98 | 51,02 | 48,34 | 48,55 | -3,80% | - |
| 19.08.2026 | 48,64 | 51,93 | 48,58 | 50,46 | 3,05% | - |
| 18.08.2026 | 50,56 | 50,98 | 48,61 | 48,97 | -5,80% | - |
| 17.08.2026 | 51,98 | 51,98 | 51,98 | 51,98 | 1,13% | 4,00 |
| 14.08.2026 | 51,30 | 51,40 | 51,30 | 51,40 | 0,98% | 700,00 |
| 13.08.2026 | 49,40 | 51,13 | 49,40 | 50,90 | 2,80% | - |
| 12.08.2026 | 50,11 | 50,43 | 48,42 | 49,52 | -1,95% | - |
| 11.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,95% | 20,00 |
| 10.08.2026 | 51,95 | 51,97 | 48,47 | 49,06 | -6,70% | - |
| 07.08.2026 | 51,28 | 53,52 | 51,18 | 52,58 | 3,14% | - |
| 06.08.2026 | 53,36 | 53,44 | 50,69 | 50,98 | -4,57% | - |
| 05.08.2026 | 53,46 | 53,83 | 50,25 | 53,42 | 2,73% | - |
| 04.08.2026 | 51,70 | 52,00 | 51,70 | 52,00 | 7,29% | 734,00 |
| 03.08.2026 | 47,58 | 49,76 | 47,54 | 48,47 | 2,42% | - |
| 31.07.2026 | 49,84 | 50,01 | 47,29 | 47,32 | -5,62% | - |
| 30.07.2026 | 50,14 | 50,14 | 50,14 | 50,14 | -2,58% | 1,00 |
| 29.07.2026 | 53,79 | 53,97 | 51,42 | 51,47 | -5,30% | - |
| 28.07.2026 | 53,11 | 55,03 | 53,10 | 54,35 | 3,29% | - |
| 27.07.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -0,13% | 6,00 |
| 24.07.2026 | 51,26 | 53,28 | 50,84 | 52,69 | 3,48% | - |
| 23.07.2026 | 50,49 | 51,29 | 49,40 | 50,92 | 0,51% | - |
| 22.07.2026 | 50,66 | 50,66 | 50,66 | 50,66 | 2,10% | 55,00 |
| 21.07.2026 | 50,05 | 50,10 | 48,64 | 49,62 | -0,67% | - |
| 20.07.2026 | 51,02 | 51,36 | 49,53 | 49,96 | -1,93% | - |
| 17.07.2026 | 52,97 | 54,62 | 50,84 | 50,94 | -3,45% | - |
| 16.07.2026 | 51,75 | 53,96 | 51,67 | 52,76 | 2,13% | - |
| 15.07.2026 | 51,48 | 53,39 | 51,43 | 51,66 | 2,05% | - |
| 14.07.2026 | 50,62 | 50,62 | 50,62 | 50,62 | -0,35% | 33,00 |
| 13.07.2026 | 51,87 | 52,16 | 50,77 | 50,80 | -3,33% | - |
| 10.07.2026 | 50,78 | 52,74 | 50,75 | 52,55 | 3,40% | - |
| 09.07.2026 | 50,03 | 51,14 | 49,64 | 50,82 | -0,72% | - |
| 08.07.2026 | 51,49 | 51,49 | 50,95 | 51,19 | -2,64% | - |
| 07.07.2026 | 52,26 | 53,64 | 52,24 | 52,58 | -0,02% | - |
| 06.07.2026 | 54,22 | 54,34 | 52,31 | 52,59 | -2,81% | - |
| 03.07.2026 | 54,31 | 54,33 | 54,05 | 54,11 | 2,48% | - |
| 02.07.2026 | 52,80 | 52,80 | 52,80 | 52,80 | -2,85% | 41,00 |
| 01.07.2026 | 55,67 | 56,05 | 54,26 | 54,35 | -3,08% | - |
| 30.06.2026 | 55,71 | 56,19 | 55,15 | 56,08 | -2,47% | - |
| 29.06.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 2,17% | 20,00 |
| 26.06.2026 | 54,30 | 56,28 | 54,30 | 56,28 | 4,15% | 30,00 |
| 25.06.2026 | 54,04 | 54,04 | 54,04 | 54,04 | 2,00% | 20,00 |
| 24.06.2026 | 52,52 | 54,48 | 52,52 | 52,98 | 8,52% | 117,00 |
| 23.06.2026 | 48,11 | 48,82 | 47,88 | 48,82 | -0,50% | - |
| 22.06.2026 | 49,34 | 50,46 | 49,03 | 49,07 | -0,50% | - |
| 19.06.2026 | 49,49 | 49,51 | 49,29 | 49,31 | -1,38% | - |
| 18.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 4,60% | 20,00 |
| 17.06.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 4,41% | 117,00 |
| 16.06.2026 | 45,78 | 45,78 | 45,78 | 45,78 | -3,58% | 2,00 |
| 15.06.2026 | 47,48 | 47,48 | 47,48 | 47,48 | -0,38% | 5,00 |
| 12.06.2026 | 47,62 | 47,66 | 47,62 | 47,66 | 5,79% | 52,00 |
| 11.06.2026 | 45,66 | 46,03 | 44,66 | 45,05 | -1,55% | - |
| 10.06.2026 | 46,58 | 46,58 | 45,76 | 45,76 | -1,44% | 28,00 |
| 09.06.2026 | 46,43 | 46,43 | 46,43 | 46,43 | 5,71% | 35,00 |
| 08.06.2026 | 43,92 | 43,92 | 43,92 | 43,92 | -0,26% | 24,00 |