39,828€
5,19%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 42,50 | 42,80 | 40,90 | 41,60 | -2,12% | 324,00 |
| 26.01.2026 | 43,00 | 43,60 | 41,80 | 42,50 | -1,62% | 59,00 |
| 23.01.2026 | 45,00 | 45,30 | 43,00 | 43,20 | -4,00% | 2.272,00 |
| 22.01.2026 | 46,00 | 47,10 | 44,60 | 45,00 | -2,39% | 2.000,00 |
| 21.01.2026 | 45,70 | 47,10 | 44,90 | 46,10 | 0,66% | 525,00 |
| 20.01.2026 | 45,40 | 46,30 | 44,10 | 45,80 | -0,22% | 650,00 |
| 19.01.2026 | 45,80 | 46,00 | 45,80 | 45,90 | -1,08% | 494,00 |
| 16.01.2026 | 46,60 | 48,10 | 46,20 | 46,40 | -0,64% | 96,00 |
| 15.01.2026 | 46,20 | 47,60 | 45,80 | 46,70 | 1,30% | 396,00 |
| 14.01.2026 | 45,40 | 47,50 | 44,90 | 46,10 | -0,43% | 884,00 |
| 13.01.2026 | 45,00 | 46,50 | 44,80 | 46,30 | 2,89% | 420,00 |
| 12.01.2026 | 45,70 | 45,90 | 44,20 | 45,00 | -1,53% | 1.739,00 |
| 09.01.2026 | 40,60 | 46,40 | 40,10 | 45,70 | 13,97% | 1.422,00 |
| 08.01.2026 | 36,80 | 41,10 | 36,40 | 40,10 | 8,38% | 1.740,00 |
| 07.01.2026 | 39,10 | 41,10 | 36,60 | 37,00 | -1,33% | 1.049,00 |
| 06.01.2026 | 36,40 | 37,70 | 35,60 | 37,50 | 2,74% | 19,00 |
| 05.01.2026 | 35,60 | 37,10 | 35,50 | 36,50 | 2,53% | 2.448,00 |
| 02.01.2026 | 36,70 | 36,90 | 35,20 | 35,60 | -3,00% | 270,00 |
| 30.12.2025 | 36,60 | 36,70 | 36,30 | 36,70 | 0,00% | 26,00 |
| 29.12.2025 | 36,60 | 37,10 | 36,20 | 36,70 | 2,23% | 1.498,00 |
| 23.12.2025 | 36,60 | 37,00 | 35,80 | 35,90 | -2,45% | 617,00 |
| 22.12.2025 | 38,00 | 38,40 | 36,60 | 36,80 | -3,16% | 228,00 |
| 19.12.2025 | 39,40 | 39,50 | 37,30 | 38,00 | -4,04% | 337,00 |
| 18.12.2025 | 39,40 | 40,20 | 39,30 | 39,60 | 0,25% | 131,00 |
| 17.12.2025 | 40,60 | 40,90 | 39,10 | 39,50 | -2,71% | 16,00 |
| 16.12.2025 | 41,00 | 41,60 | 40,20 | 40,60 | -0,98% | - |
| 15.12.2025 | 41,40 | 42,00 | 40,40 | 41,00 | -0,97% | 176,00 |
| 12.12.2025 | 42,00 | 42,80 | 41,40 | 41,40 | -1,90% | - |
| 11.12.2025 | 41,40 | 43,00 | 41,10 | 42,20 | 1,44% | 1.311,00 |
| 10.12.2025 | 40,20 | 42,00 | 40,10 | 41,60 | 2,97% | 11,00 |
| 09.12.2025 | 41,80 | 41,90 | 40,10 | 40,40 | -3,35% | - |
| 08.12.2025 | 43,20 | 43,70 | 41,40 | 41,80 | -3,69% | 264,00 |
| 05.12.2025 | 43,50 | 44,10 | 43,20 | 43,40 | 0,00% | 76,00 |