51,460€
1,06%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 43,58 | 44,27 | 43,41 | 44,04 | 1,08% | - |
| 04.06.2026 | 40,77 | 44,10 | 40,75 | 43,57 | 2,92% | - |
| 03.06.2026 | 42,33 | 42,33 | 42,33 | 42,33 | 1,80% | 21,00 |
| 02.06.2026 | 41,58 | 41,58 | 41,58 | 41,58 | -0,98% | 30,00 |
| 01.06.2026 | 40,64 | 42,10 | 40,64 | 41,99 | 0,05% | 789,00 |
| 29.05.2026 | 41,89 | 42,47 | 41,35 | 41,97 | 1,23% | - |
| 28.05.2026 | 42,14 | 42,14 | 40,65 | 41,46 | -1,54% | 1.769,00 |
| 27.05.2026 | 42,11 | 42,11 | 42,11 | 42,11 | 5,22% | 130,00 |
| 26.05.2026 | 39,86 | 40,72 | 39,10 | 40,02 | 0,20% | - |
| 25.05.2026 | 39,93 | 39,98 | 39,91 | 39,94 | -0,99% | - |
| 22.05.2026 | 40,34 | 40,34 | 40,34 | 40,34 | 1,28% | 25,00 |
| 21.05.2026 | 38,00 | 39,83 | 38,00 | 39,83 | 6,30% | 56,00 |
| 20.05.2026 | 34,97 | 37,68 | 34,92 | 37,47 | 8,34% | - |
| 19.05.2026 | 35,34 | 35,48 | 33,95 | 34,59 | -0,79% | - |
| 18.05.2026 | 34,86 | 34,86 | 34,86 | 34,86 | -7,85% | 36,00 |
| 15.05.2026 | 37,07 | 37,83 | 37,07 | 37,83 | -1,28% | 24,00 |
| 14.05.2026 | 38,96 | 39,57 | 37,97 | 38,32 | -0,29% | - |
| 13.05.2026 | 38,43 | 38,43 | 38,43 | 38,43 | -1,91% | 19,00 |
| 12.05.2026 | 39,84 | 39,84 | 39,18 | 39,18 | -2,04% | 51,00 |
| 11.05.2026 | 39,64 | 40,61 | 38,90 | 40,00 | 1,25% | - |
| 08.05.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -3,61% | 22,00 |
| 06.05.2026 | 38,67 | 40,98 | 38,67 | 40,98 | 7,53% | 124,00 |
| 05.05.2026 | 38,11 | 38,11 | 38,11 | 38,11 | -2,11% | 2,00 |
| 04.05.2026 | 41,41 | 41,42 | 38,76 | 38,93 | -3,76% | - |
| 30.04.2026 | 40,45 | 40,45 | 40,45 | 40,45 | -1,76% | 2,00 |
| 29.04.2026 | 41,89 | 43,41 | 41,03 | 41,18 | 2,96% | - |
| 28.04.2026 | 41,53 | 43,36 | 39,99 | 39,99 | 2,28% | 191,00 |
| 27.04.2026 | 39,12 | 39,12 | 39,10 | 39,10 | 0,53% | 92,00 |
| 24.04.2026 | 38,71 | 39,27 | 37,86 | 38,90 | 2,09% | - |
| 23.04.2026 | 39,63 | 40,16 | 37,76 | 38,10 | -3,76% | - |
| 22.04.2026 | 39,59 | 39,59 | 39,59 | 39,59 | 2,96% | 65,00 |
| 21.04.2026 | 39,20 | 40,09 | 38,45 | 38,45 | 5,03% | 1.541,00 |
| 20.04.2026 | 36,61 | 36,61 | 36,61 | 36,61 | -1,45% | 111,00 |
| 17.04.2026 | 36,76 | 37,15 | 36,76 | 37,15 | 12,47% | 35,00 |
| 16.04.2026 | 33,03 | 33,03 | 33,03 | 33,03 | -4,89% | 1,00 |
| 15.04.2026 | 34,73 | 34,73 | 34,73 | 34,73 | 2,66% | 7,00 |
| 14.04.2026 | 33,83 | 33,83 | 33,83 | 33,83 | 2,72% | 100,00 |
| 13.04.2026 | 33,81 | 33,85 | 32,54 | 32,94 | -2,77% | - |
| 10.04.2026 | 34,79 | 35,25 | 33,47 | 33,88 | -2,14% | - |
| 09.04.2026 | 33,38 | 34,81 | 32,92 | 34,62 | 0,80% | - |
| 08.04.2026 | 32,50 | 34,34 | 32,50 | 34,34 | 6,37% | 75,00 |
| 07.04.2026 | 33,68 | 33,76 | 32,27 | 32,29 | -1,27% | - |
| 02.04.2026 | 32,80 | 33,40 | 31,90 | 32,70 | -4,39% | - |
| 01.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 30,00 |
| 31.03.2026 | 33,60 | 34,20 | 33,60 | 34,20 | 3,01% | 7,00 |
| 30.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | 1,00 |
| 27.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 44,00 |
| 26.03.2026 | 34,20 | 35,60 | 33,40 | 34,40 | -0,58% | 134,00 |
| 25.03.2026 | 32,40 | 34,60 | 32,40 | 34,60 | 7,45% | 521,00 |
| 24.03.2026 | 30,80 | 32,20 | 30,80 | 32,20 | 5,23% | 332,00 |
| 23.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | 28,00 |
| 20.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -7,55% | 25,00 |
| 19.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | 1.257,00 |
| 18.03.2026 | 35,20 | 35,20 | 33,20 | 33,20 | -6,74% | 553,00 |
| 17.03.2026 | 36,00 | 36,00 | 35,60 | 35,60 | -1,11% | 26,00 |
| 16.03.2026 | 36,40 | 36,40 | 36,00 | 36,00 | 1,41% | 52,00 |
| 13.03.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 1,72% | - |
| 12.03.2026 | 35,70 | 35,70 | 34,50 | 34,90 | -3,32% | - |
| 11.03.2026 | 36,50 | 36,80 | 36,10 | 36,10 | -4,50% | - |
| 10.03.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 5,59% | 100,00 |
| 09.03.2026 | 37,80 | 37,80 | 35,80 | 35,80 | -7,97% | 30,00 |
| 06.03.2026 | 40,30 | 40,50 | 38,70 | 38,90 | -6,71% | - |
| 05.03.2026 | 41,90 | 41,90 | 41,40 | 41,70 | -1,18% | - |
| 04.03.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,71% | 68,00 |
| 03.03.2026 | 42,50 | 42,60 | 42,50 | 42,50 | -2,97% | - |
| 02.03.2026 | 43,60 | 43,80 | 43,60 | 43,80 | -0,23% | - |