114,470$
6,74%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 109,63 | 115,10 | 109,63 | 114,47 | 6,74% | 224.545,00 |
| 12.09.2024 | 104,80 | 108,30 | 104,53 | 107,24 | 2,66% | 94.751,00 |
| 11.09.2024 | 104,05 | 104,74 | 100,86 | 104,46 | -0,20% | 132.331,00 |
| 10.09.2024 | 105,23 | 105,60 | 102,72 | 104,67 | -0,49% | 116.032,00 |
| 09.09.2024 | 106,90 | 107,92 | 104,90 | 105,19 | 0,37% | 88.120,00 |
| 06.09.2024 | 104,60 | 107,61 | 104,53 | 104,80 | 0,76% | 107.981,00 |
| 05.09.2024 | 104,54 | 104,97 | 102,60 | 104,01 | 0,01% | 107.079,00 |
| 04.09.2024 | 104,50 | 105,45 | 102,58 | 104,00 | -0,30% | 123.908,00 |
| 03.09.2024 | 106,82 | 108,46 | 104,19 | 104,31 | -3,31% | 127.247,00 |
| 30.08.2024 | 108,12 | 108,12 | 105,24 | 107,88 | 1,14% | 120.687,00 |
| 29.08.2024 | 108,57 | 108,66 | 106,29 | 106,66 | -0,78% | 82.756,00 |
| 28.08.2024 | 109,98 | 110,42 | 107,00 | 107,50 | -3,37% | 154.440,00 |
| 27.08.2024 | 110,74 | 112,36 | 109,50 | 111,25 | -0,07% | 167.399,00 |
| 26.08.2024 | 113,05 | 114,45 | 110,90 | 111,33 | -1,35% | 134.359,00 |
| 23.08.2024 | 107,65 | 113,96 | 107,54 | 112,85 | 5,72% | 167.174,00 |
| 22.08.2024 | 106,78 | 107,50 | 105,47 | 106,74 | 0,04% | 107.615,00 |
| 21.08.2024 | 104,38 | 107,27 | 103,98 | 106,70 | 3,78% | 103.912,00 |
| 20.08.2024 | 104,90 | 105,48 | 102,56 | 102,81 | -1,60% | 90.689,00 |
| 19.08.2024 | 103,50 | 104,83 | 102,96 | 104,48 | 1,56% | 95.496,00 |
| 16.08.2024 | 102,38 | 106,04 | 102,05 | 102,88 | -0,45% | 121.394,00 |
| 15.08.2024 | 103,00 | 104,08 | 100,53 | 103,34 | 2,52% | 203.060,00 |
| 14.08.2024 | 102,55 | 103,46 | 99,62 | 100,80 | -1,79% | 148.760,00 |
| 13.08.2024 | 100,22 | 103,84 | 99,58 | 102,64 | 3,97% | 142.357,00 |
| 12.08.2024 | 99,90 | 99,90 | 97,59 | 98,72 | -0,52% | 131.432,00 |
| 09.08.2024 | 99,95 | 101,10 | 97,73 | 99,24 | -0,12% | 152.647,00 |
| 08.08.2024 | 98,68 | 100,00 | 97,31 | 99,36 | 2,38% | 89.156,00 |
| 07.08.2024 | 103,54 | 104,87 | 96,45 | 97,05 | -4,97% | 152.006,00 |
| 06.08.2024 | 100,11 | 103,35 | 99,54 | 102,13 | 0,30% | 155.731,00 |
| 05.08.2024 | 98,65 | 105,52 | 96,03 | 101,83 | -4,37% | 350.542,00 |
| 02.08.2024 | 106,03 | 108,12 | 104,54 | 106,48 | -4,13% | 280.134,00 |
| 01.08.2024 | 115,25 | 116,72 | 110,05 | 111,07 | -3,68% | 301.851,00 |
| 31.07.2024 | 119,05 | 119,44 | 111,94 | 115,31 | -3,43% | 401.213,00 |
| 30.07.2024 | 112,00 | 120,31 | 108,62 | 119,40 | 13,77% | 567.818,00 |
| 29.07.2024 | 106,58 | 107,70 | 103,09 | 104,95 | -1,87% | 436.530,00 |
| 26.07.2024 | 105,47 | 109,43 | 105,47 | 106,95 | 2,50% | 273.179,00 |
| 25.07.2024 | 102,42 | 106,49 | 101,70 | 104,34 | 2,50% | 185.370,00 |
| 24.07.2024 | 104,16 | 105,26 | 101,74 | 101,79 | -2,34% | 147.642,00 |
| 23.07.2024 | 102,52 | 104,45 | 101,02 | 104,23 | 0,36% | 149.609,00 |
| 22.07.2024 | 104,16 | 104,75 | 101,80 | 103,86 | 0,08% | 126.904,00 |
| 19.07.2024 | 102,44 | 105,04 | 102,21 | 103,78 | 1,20% | 162.430,00 |
| 18.07.2024 | 105,96 | 112,27 | 102,32 | 102,55 | -3,31% | 360.804,00 |
| 17.07.2024 | 106,05 | 108,95 | 105,65 | 106,06 | -1,09% | 236.425,00 |
| 16.07.2024 | 101,40 | 108,26 | 100,16 | 107,23 | 7,39% | 456.466,00 |
| 15.07.2024 | 101,22 | 102,17 | 99,50 | 99,85 | -1,03% | 198.263,00 |
| 12.07.2024 | 101,25 | 103,01 | 100,63 | 100,89 | 0,99% | 286.566,00 |
| 11.07.2024 | 92,58 | 100,13 | 92,58 | 99,90 | 12,68% | 384.164,00 |
| 10.07.2024 | 86,20 | 88,91 | 86,20 | 88,66 | 3,29% | 263.267,00 |
| 09.07.2024 | 87,63 | 87,63 | 85,81 | 85,84 | -1,31% | 264.874,00 |
| 08.07.2024 | 85,72 | 87,06 | 84,98 | 86,98 | 2,74% | 234.202,00 |
| 05.07.2024 | 87,50 | 88,09 | 84,00 | 84,66 | -4,14% | 366.628,00 |
| 03.07.2024 | 89,66 | 90,82 | 88,32 | 88,32 | -0,75% | 198.270,00 |
| 02.07.2024 | 88,35 | 89,32 | 87,88 | 88,99 | 0,20% | 397.419,00 |
| 01.07.2024 | 89,50 | 90,43 | 87,47 | 88,81 | -0,74% | 326.456,00 |
| 28.06.2024 | 90,05 | 91,14 | 88,25 | 89,47 | 0,35% | 277.637,00 |
| 27.06.2024 | 88,64 | 89,22 | 87,68 | 89,16 | 0,51% | 115.692,00 |
| 26.06.2024 | 87,87 | 89,42 | 87,77 | 88,71 | 0,70% | 128.272,00 |
| 25.06.2024 | 91,23 | 91,23 | 87,75 | 88,09 | -3,60% | 222.175,00 |
| 24.06.2024 | 90,64 | 92,41 | 89,17 | 91,38 | 1,50% | 253.154,00 |
| 21.06.2024 | 91,71 | 92,40 | 89,97 | 90,03 | -1,51% | 295.294,00 |
| 20.06.2024 | 92,47 | 94,43 | 90,79 | 91,41 | -0,57% | 165.363,00 |
| 18.06.2024 | 94,20 | 95,62 | 91,88 | 91,93 | -3,09% | 239.547,00 |
| 17.06.2024 | 93,58 | 95,30 | 92,78 | 94,86 | 1,31% | 129.948,00 |
| 14.06.2024 | 92,33 | 93,78 | 92,25 | 93,63 | -0,82% | 168.696,00 |
| 13.06.2024 | 95,08 | 96,04 | 92,30 | 94,40 | -1,50% | 221.879,00 |
| 12.06.2024 | 96,53 | 100,66 | 94,80 | 95,84 | 4,89% | 317.171,00 |
| 11.06.2024 | 91,73 | 92,17 | 90,67 | 91,37 | -1,69% | 188.614,00 |
| 10.06.2024 | 91,84 | 93,39 | 91,84 | 92,94 | -0,08% | 140.996,00 |
| 07.06.2024 | 94,11 | 94,72 | 92,70 | 93,01 | -3,10% | 137.843,00 |
| 06.06.2024 | 96,90 | 97,21 | 95,83 | 95,99 | -0,92% | 184.424,00 |
| 05.06.2024 | 96,95 | 97,66 | 95,60 | 96,88 | 0,98% | 228.668,00 |
| 04.06.2024 | 97,56 | 97,96 | 95,49 | 95,94 | -2,10% | 236.827,00 |
| 03.06.2024 | 98,14 | 98,61 | 96,65 | 98,00 | 2,08% | 192.927,00 |
| 31.05.2024 | 96,23 | 97,33 | 94,56 | 96,00 | 0,52% | 244.286,00 |
| 30.05.2024 | 94,79 | 96,27 | 94,79 | 95,50 | 2,14% | 210.437,00 |
| 29.05.2024 | 93,40 | 94,88 | 92,24 | 93,50 | -1,58% | 248.338,00 |
| 28.05.2024 | 96,20 | 96,40 | 94,31 | 95,00 | 0,11% | 248.594,00 |
| 24.05.2024 | 95,65 | 96,23 | 94,06 | 94,90 | 0,30% | 140.531,00 |
| 23.05.2024 | 98,58 | 98,70 | 94,18 | 94,62 | -2,95% | 147.287,00 |
| 22.05.2024 | 100,00 | 100,00 | 96,90 | 97,50 | -2,64% | 136.088,00 |
| 21.05.2024 | 103,11 | 103,11 | 99,41 | 100,14 | -2,99% | 142.057,00 |
| 20.05.2024 | 104,01 | 105,21 | 103,05 | 103,23 | -1,34% | 143.303,00 |
| 17.05.2024 | 105,44 | 105,51 | 103,92 | 104,63 | -0,58% | 110.171,00 |
| 16.05.2024 | 106,38 | 107,55 | 105,07 | 105,24 | -1,86% | 179.873,00 |
| 15.05.2024 | 103,92 | 107,54 | 103,50 | 107,23 | 5,70% | 167.779,00 |
| 14.05.2024 | 102,08 | 102,21 | 100,86 | 101,45 | 1,00% | 155.693,00 |
| 13.05.2024 | 100,62 | 102,37 | 100,10 | 100,45 | 1,07% | 191.941,00 |
| 10.05.2024 | 99,75 | 99,99 | 98,81 | 99,39 | -0,01% | 151.130,00 |
| 09.05.2024 | 97,70 | 99,77 | 97,70 | 99,40 | 1,41% | 130.751,00 |
| 08.05.2024 | 96,74 | 98,39 | 96,64 | 98,02 | -0,32% | 160.414,00 |
| 07.05.2024 | 98,42 | 99,23 | 98,00 | 98,33 | 0,55% | 151.967,00 |
| 06.05.2024 | 97,88 | 99,18 | 96,75 | 97,79 | 1,10% | 204.132,00 |
| 03.05.2024 | 95,36 | 99,35 | 95,36 | 96,73 | 4,69% | 297.675,00 |
| 02.05.2024 | 90,18 | 92,42 | 87,47 | 92,40 | 3,37% | 383.235,00 |
| 01.05.2024 | 90,23 | 93,01 | 88,56 | 89,39 | -0,60% | 263.162,00 |
| 30.04.2024 | 94,51 | 98,92 | 89,73 | 89,93 | -6,36% | 440.774,00 |
| 29.04.2024 | 96,67 | 97,40 | 95,30 | 96,04 | 0,20% | 345.198,00 |
| 26.04.2024 | 95,42 | 96,70 | 95,34 | 95,85 | 1,02% | 253.811,00 |
| 25.04.2024 | 94,50 | 95,20 | 92,09 | 94,88 | -1,03% | 150.576,00 |
| 24.04.2024 | 95,36 | 96,93 | 94,53 | 95,87 | -0,32% | 180.255,00 |
| 23.04.2024 | 94,86 | 96,91 | 94,64 | 96,18 | 2,35% | 263.110,00 |