39,780€
6,16%
Echtzeit-Aktienkurs LGI Homes
Bid:
Ask:
Aktienkurse zur LGI Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.02.2026 | 43,80 | 44,50 | 43,00 | 43,90 | 1,62% | - |
| 26.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 2,13% | 1,00 |
| 25.02.2026 | 44,20 | 44,50 | 42,10 | 42,30 | -4,94% | - |
| 24.02.2026 | 45,20 | 46,20 | 44,50 | 44,50 | -4,91% | - |
| 23.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,21% | 64,00 |
| 20.02.2026 | 45,50 | 46,90 | 45,10 | 46,90 | 1,52% | - |
| 19.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | 1,00 |
| 18.02.2026 | 49,20 | 49,40 | 46,40 | 46,40 | -2,93% | - |
| 17.02.2026 | 49,80 | 50,50 | 47,80 | 47,80 | -7,18% | 419,00 |
| 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 | -0,20% | 1.566,00 |
| 05.02.2026 | 49,50 | 49,80 | 48,50 | 48,90 | -1,01% | - |
| 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 | 0,71% | 908,00 |
| 30.01.2026 | 41,80 | 42,50 | 40,80 | 42,30 | 1,68% | - |
| 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 | 5,07% | 1.100,00 |
| 06.01.2026 | 35,70 | 37,70 | 35,70 | 37,50 | 5,34% | - |
| 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 |