42,700€
0,80%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,37 | 44,14 | 42,33 | 42,68 | 0,76% | 499,00 |
| 01.10.2026 | 41,18 | 43,12 | 39,80 | 42,36 | 3,12% | 700,00 |
| 30.09.2026 | 42,17 | 43,11 | 41,08 | 41,08 | -2,52% | - |
| 29.09.2026 | 43,10 | 43,38 | 41,99 | 42,14 | -2,27% | 117,00 |
| 28.09.2026 | 43,95 | 43,98 | 42,34 | 43,12 | -1,91% | - |
| 25.09.2026 | 43,04 | 43,96 | 42,38 | 43,96 | 2,09% | 1.490,00 |
| 24.09.2026 | 42,68 | 43,44 | 42,44 | 43,06 | 0,89% | 14,00 |
| 23.09.2026 | 45,70 | 45,81 | 42,63 | 42,68 | -6,44% | 405,00 |
| 22.09.2026 | 43,54 | 45,78 | 43,43 | 45,62 | 4,66% | 733,00 |
| 21.09.2026 | 42,27 | 44,04 | 42,20 | 43,59 | 3,38% | 2.250,00 |
| 18.09.2026 | 42,81 | 42,98 | 41,52 | 42,17 | -1,37% | 2.250,00 |
| 17.09.2026 | 42,75 | 44,40 | 42,63 | 42,75 | 0,18% | 2.250,00 |
| 16.09.2026 | 44,01 | 44,56 | 42,66 | 42,68 | -3,20% | - |
| 15.09.2026 | 44,19 | 44,31 | 42,84 | 44,09 | -0,07% | 280,00 |
| 14.09.2026 | 42,80 | 44,57 | 42,36 | 44,12 | 3,45% | 784,00 |
| 11.09.2026 | 41,95 | 43,52 | 41,76 | 42,65 | 1,80% | - |
| 10.09.2026 | 44,62 | 45,11 | 41,75 | 41,89 | -6,52% | - |
| 09.09.2026 | 45,68 | 45,96 | 44,30 | 44,81 | -1,96% | 180,00 |
| 08.09.2026 | 47,27 | 47,36 | 45,38 | 45,71 | -3,40% | 51,00 |
| 07.09.2026 | 47,36 | 47,36 | 47,27 | 47,32 | -0,15% | - |
| 04.09.2026 | 46,84 | 48,31 | 46,53 | 47,39 | 1,01% | - |
| 03.09.2026 | 46,15 | 47,67 | 45,90 | 46,91 | 1,56% | 2.250,00 |
| 02.09.2026 | 46,45 | 47,57 | 45,94 | 46,19 | -0,44% | - |
| 01.09.2026 | 48,25 | 48,44 | 46,10 | 46,40 | -3,66% | 315,00 |
| 31.08.2026 | 49,59 | 49,62 | 48,08 | 48,16 | -2,93% | 9,00 |
| 28.08.2026 | 48,92 | 49,69 | 48,83 | 49,62 | 1,43% | 329,00 |
| 27.08.2026 | 49,97 | 50,31 | 48,64 | 48,92 | -2,27% | 27,00 |
| 26.08.2026 | 50,62 | 50,79 | 49,28 | 50,05 | -1,26% | 126,00 |
| 25.08.2026 | 49,99 | 50,69 | 49,41 | 50,69 | 1,28% | 496,00 |
| 24.08.2026 | 49,79 | 51,09 | 49,60 | 50,05 | 0,56% | 50,00 |
| 21.08.2026 | 48,52 | 50,28 | 48,51 | 49,77 | 2,60% | 881,00 |
| 20.08.2026 | 48,56 | 49,32 | 48,33 | 48,51 | -4,79% | 251,00 |
| 19.08.2026 | 48,61 | 52,05 | 48,61 | 50,95 | 30,24% | 279,00 |
| 05.05.2026 | 38,43 | 39,74 | 38,35 | 39,12 | 1,85% | 202,00 |
| 04.05.2026 | 41,34 | 41,46 | 38,23 | 38,41 | -7,97% | 307,00 |
| 30.04.2026 | 41,15 | 41,89 | 40,42 | 41,74 | 1,67% | 496,00 |
| 29.04.2026 | 41,86 | 43,45 | 40,99 | 41,05 | 1,00% | 490,00 |
| 28.04.2026 | 38,73 | 44,37 | 38,68 | 40,64 | 5,04% | 339,00 |
| 27.04.2026 | 38,83 | 39,30 | 38,09 | 38,69 | -0,31% | 254,00 |
| 24.04.2026 | 38,66 | 39,26 | 37,89 | 38,81 | 0,41% | 240,00 |
| 23.04.2026 | 39,84 | 40,15 | 37,74 | 38,65 | -2,85% | 2.646,00 |
| 22.04.2026 | 38,50 | 39,84 | 38,48 | 39,78 | 3,04% | 2.619,00 |
| 21.04.2026 | 39,65 | 41,10 | 38,42 | 38,61 | -1,74% | 951,00 |
| 20.04.2026 | 37,08 | 39,86 | 36,54 | 39,29 | 5,78% | 2.426,00 |
| 17.04.2026 | 33,33 | 37,17 | 33,26 | 37,15 | 11,71% | 1.100,00 |
| 16.04.2026 | 33,29 | 33,93 | 33,05 | 33,25 | -0,02% | 184,00 |
| 15.04.2026 | 34,34 | 34,65 | 33,10 | 33,26 | -3,26% | 80,00 |
| 14.04.2026 | 33,60 | 34,73 | 33,38 | 34,38 | 2,32% | 580,00 |
| 13.04.2026 | 34,00 | 34,04 | 32,54 | 33,60 | -0,87% | 225,00 |
| 10.04.2026 | 34,83 | 35,28 | 33,47 | 33,89 | -2,59% | 54,00 |
| 09.04.2026 | 33,40 | 35,22 | 32,74 | 34,79 | 4,52% | 87,00 |
| 08.04.2026 | 31,26 | 34,80 | 31,22 | 33,29 | 5,64% | 479,00 |
| 07.04.2026 | 33,69 | 33,73 | 31,07 | 31,51 | -4,86% | 1.111,00 |
| 02.04.2026 | 33,16 | 33,86 | 31,82 | 33,12 | 0,65% | 217,00 |
| 01.04.2026 | 34,16 | 34,40 | 32,88 | 32,90 | -3,51% | 188,00 |
| 31.03.2026 | 32,92 | 34,41 | 32,65 | 34,10 | 3,64% | 751,00 |
| 30.03.2026 | 32,80 | 33,79 | 32,59 | 32,90 | 0,37% | 72,00 |
| 27.03.2026 | 34,14 | 34,34 | 32,67 | 32,78 | -3,98% | 221,00 |
| 26.03.2026 | 34,02 | 35,96 | 33,80 | 34,14 | 0,26% | 750,00 |
| 25.03.2026 | 32,50 | 34,29 | 31,29 | 34,06 | 5,75% | 585,00 |
| 24.03.2026 | 31,17 | 32,63 | 30,54 | 32,20 | 3,20% | - |
| 23.03.2026 | 29,40 | 31,38 | 29,08 | 31,20 | 5,57% | 895,00 |
| 20.03.2026 | 32,04 | 32,12 | 29,06 | 29,56 | -7,63% | 90,00 |
| 19.03.2026 | 33,40 | 33,52 | 31,25 | 32,00 | -4,03% | 540,00 |
| 18.03.2026 | 35,60 | 35,61 | 33,21 | 33,34 | -5,80% | 307,00 |
| 17.03.2026 | 36,10 | 36,78 | 35,35 | 35,40 | -2,23% | 1.065,00 |
| 16.03.2026 | 36,34 | 36,76 | 36,00 | 36,20 | 0,12% | 25,00 |
| 13.03.2026 | 35,48 | 36,43 | 35,27 | 36,16 | 1,36% | - |
| 12.03.2026 | 35,70 | 35,80 | 34,47 | 35,68 | -0,11% | 1.966,00 |
| 11.03.2026 | 36,69 | 36,89 | 35,51 | 35,71 | -2,56% | 630,00 |
| 10.03.2026 | 37,70 | 37,94 | 36,04 | 36,65 | -2,30% | - |
| 09.03.2026 | 37,80 | 38,20 | 35,41 | 37,52 | -1,79% | 708,00 |
| 06.03.2026 | 40,32 | 40,44 | 38,20 | 38,20 | -5,23% | 21,00 |
| 05.03.2026 | 41,80 | 42,69 | 40,02 | 40,31 | -3,47% | 1.370,00 |
| 04.03.2026 | 42,24 | 42,40 | 41,17 | 41,76 | -1,20% | 289,00 |
| 03.03.2026 | 42,80 | 42,80 | 40,75 | 42,26 | -1,26% | 1.430,00 |
| 02.03.2026 | 43,80 | 44,00 | 41,83 | 42,80 | -2,59% | 125,00 |
| 27.02.2026 | 44,00 | 44,42 | 42,95 | 43,94 | -0,27% | - |
| 26.02.2026 | 43,06 | 44,22 | 43,00 | 44,06 | 2,21% | 925,00 |
| 25.02.2026 | 44,18 | 44,49 | 42,11 | 43,10 | -2,57% | 140,00 |
| 24.02.2026 | 45,20 | 46,19 | 44,17 | 44,24 | -1,97% | 78,00 |
| 23.02.2026 | 46,85 | 47,07 | 44,97 | 45,13 | -4,10% | 320,00 |
| 20.02.2026 | 45,53 | 47,54 | 45,08 | 47,06 | 3,66% | 628,00 |
| 19.02.2026 | 46,31 | 47,13 | 45,14 | 45,40 | -2,09% | - |
| 18.02.2026 | 49,09 | 49,30 | 45,99 | 46,37 | -5,37% | - |
| 17.02.2026 | 51,00 | 51,50 | 47,30 | 49,00 | -4,85% | 1.601,00 |
| 16.02.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 0,49% | 140,00 |
| 13.02.2026 | 50,50 | 53,75 | 49,80 | 51,25 | 1,99% | 477,00 |
| 12.02.2026 | 52,00 | 53,00 | 50,25 | 50,25 | -1,95% | 283,00 |
| 11.02.2026 | 51,00 | 52,25 | 49,80 | 51,25 | -0,49% | 77,00 |
| 10.02.2026 | 49,30 | 52,00 | 49,10 | 51,50 | 4,89% | 888,00 |
| 09.02.2026 | 50,00 | 50,50 | 48,50 | 49,10 | -1,60% | 132,00 |
| 06.02.2026 | 49,00 | 50,50 | 48,30 | 49,90 | 2,04% | 24,00 |
| 05.02.2026 | 49,30 | 50,50 | 48,50 | 48,90 | -1,21% | 735,00 |
| 04.02.2026 | 45,60 | 49,90 | 45,50 | 49,50 | 8,79% | 341,00 |
| 03.02.2026 | 42,40 | 46,50 | 42,00 | 45,50 | 7,06% | 696,00 |
| 02.02.2026 | 42,00 | 43,10 | 41,70 | 42,50 | 0,47% | 3.150,00 |
| 30.01.2026 | 41,80 | 42,50 | 40,80 | 42,30 | 0,95% | 2.005,00 |
| 29.01.2026 | 41,60 | 42,50 | 40,80 | 41,90 | 0,48% | 3.302,00 |
| 28.01.2026 | 41,90 | 43,30 | 41,40 | 41,70 | 0,24% | 459,00 |