52,650$
1,82%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 52,06 | 53,04 | 51,12 | 52,65 | 1,82% | 285.203,00 |
| 30.09.2025 | 52,26 | 53,01 | 50,76 | 51,71 | -1,11% | 292.443,00 |
| 29.09.2025 | 52,05 | 52,72 | 51,05 | 52,29 | 0,54% | 347.675,00 |
| 26.09.2025 | 51,52 | 52,39 | 51,11 | 52,01 | 1,42% | 312.939,00 |
| 25.09.2025 | 53,40 | 54,83 | 51,17 | 51,28 | -5,27% | 311.308,00 |
| 24.09.2025 | 53,99 | 55,50 | 53,93 | 54,13 | -0,17% | 267.865,00 |
| 23.09.2025 | 55,59 | 56,36 | 53,88 | 54,22 | -1,45% | 435.116,00 |
| 22.09.2025 | 56,41 | 56,41 | 54,47 | 55,02 | -2,75% | 430.810,00 |
| 19.09.2025 | 57,39 | 57,40 | 55,13 | 56,58 | -2,02% | 752.860,00 |
| 18.09.2025 | 58,13 | 59,13 | 57,03 | 57,74 | 0,40% | 304.933,00 |
| 17.09.2025 | 59,64 | 62,53 | 56,82 | 57,51 | -2,39% | 672.899,00 |
| 16.09.2025 | 59,45 | 59,45 | 58,08 | 58,92 | -0,17% | 436.569,00 |
| 15.09.2025 | 61,27 | 61,27 | 58,39 | 59,02 | -2,38% | 389.873,00 |
| 12.09.2025 | 62,96 | 62,96 | 60,29 | 60,46 | -4,05% | 396.686,00 |
| 11.09.2025 | 61,83 | 63,44 | 61,63 | 63,01 | 2,82% | 374.089,00 |
| 10.09.2025 | 63,04 | 64,64 | 60,87 | 61,28 | -2,50% | 409.899,00 |
| 09.09.2025 | 66,03 | 66,03 | 62,85 | 62,85 | -5,45% | 393.528,00 |
| 08.09.2025 | 67,01 | 67,01 | 65,00 | 66,47 | -0,81% | 332.627,00 |
| 05.09.2025 | 67,29 | 69,50 | 66,30 | 67,01 | 2,37% | 356.426,00 |
| 04.09.2025 | 63,25 | 65,73 | 63,05 | 65,46 | 4,54% | 339.328,00 |
| 03.09.2025 | 60,09 | 62,94 | 59,67 | 62,62 | 3,50% | 546.908,00 |
| 02.09.2025 | 60,59 | 61,50 | 60,30 | 60,50 | -2,28% | 373.991,00 |
| 29.08.2025 | 62,73 | 63,20 | 61,35 | 61,91 | -1,01% | 429.435,00 |
| 28.08.2025 | 63,92 | 63,92 | 61,34 | 62,54 | -0,56% | 403.794,00 |
| 27.08.2025 | 64,01 | 64,30 | 62,50 | 62,89 | -0,82% | 408.949,00 |
| 26.08.2025 | 64,58 | 65,50 | 63,21 | 63,41 | -2,45% | 338.136,00 |
| 25.08.2025 | 66,94 | 66,94 | 64,85 | 65,00 | -3,66% | 298.061,00 |
| 22.08.2025 | 63,17 | 68,85 | 62,25 | 67,47 | 8,79% | 813.164,00 |
| 21.08.2025 | 62,12 | 62,63 | 60,79 | 62,02 | -2,21% | 292.884,00 |
| 20.08.2025 | 66,08 | 66,54 | 63,38 | 63,42 | -4,75% | 326.642,00 |
| 19.08.2025 | 65,80 | 67,74 | 65,80 | 66,58 | 1,88% | 247.542,00 |
| 18.08.2025 | 65,37 | 66,15 | 65,02 | 65,35 | -0,27% | 265.571,00 |
| 15.08.2025 | 67,66 | 68,05 | 64,58 | 65,53 | 0,78% | 550.848,00 |
| 14.08.2025 | 63,93 | 65,34 | 63,25 | 65,02 | -2,69% | 598.043,00 |
| 13.08.2025 | 62,00 | 67,50 | 62,00 | 66,82 | 8,77% | 800.343,00 |
| 12.08.2025 | 58,50 | 61,66 | 57,13 | 61,43 | 7,77% | 546.820,00 |
| 11.08.2025 | 57,51 | 58,26 | 55,41 | 57,00 | -0,19% | 311.108,00 |
| 08.08.2025 | 57,15 | 57,97 | 56,46 | 57,11 | -0,21% | 299.060,00 |
| 07.08.2025 | 58,98 | 60,11 | 57,15 | 57,23 | -1,36% | 327.240,00 |
| 06.08.2025 | 59,34 | 60,20 | 58,02 | 58,02 | -2,22% | 325.818,00 |
| 05.08.2025 | 54,83 | 62,06 | 54,70 | 59,34 | 8,60% | 819.482,00 |
| 04.08.2025 | 54,43 | 54,95 | 53,82 | 54,64 | 0,20% | 466.969,00 |
| 01.08.2025 | 53,40 | 55,39 | 53,13 | 54,53 | 2,37% | 418.714,00 |
| 31.07.2025 | 53,18 | 54,27 | 52,50 | 53,27 | -1,75% | 312.715,00 |
| 30.07.2025 | 57,00 | 57,00 | 53,49 | 54,22 | -4,88% | 389.709,00 |
| 29.07.2025 | 57,41 | 57,41 | 56,13 | 57,00 | 0,19% | 349.779,00 |
| 28.07.2025 | 57,67 | 57,67 | 55,55 | 56,89 | -1,20% | 280.509,00 |
| 25.07.2025 | 58,43 | 58,43 | 56,31 | 57,58 | -1,12% | 265.432,00 |
| 24.07.2025 | 59,67 | 60,28 | 57,41 | 58,23 | -3,06% | 398.559,00 |
| 23.07.2025 | 60,23 | 61,02 | 58,09 | 60,07 | 1,54% | 497.722,00 |
| 22.07.2025 | 52,95 | 59,57 | 52,86 | 59,16 | 15,80% | 670.237,00 |
| 21.07.2025 | 51,65 | 52,20 | 50,94 | 51,09 | 0,59% | 193.337,00 |
| 18.07.2025 | 52,78 | 53,00 | 50,36 | 50,79 | -2,89% | 296.278,00 |
| 17.07.2025 | 51,62 | 52,57 | 51,62 | 52,30 | 1,53% | 210.944,00 |
| 16.07.2025 | 51,09 | 52,11 | 50,06 | 51,51 | 1,36% | 238.216,00 |
| 15.07.2025 | 55,03 | 55,20 | 50,77 | 50,82 | -6,62% | 468.191,00 |
| 14.07.2025 | 54,90 | 54,95 | 52,76 | 54,42 | -0,87% | 342.131,00 |
| 11.07.2025 | 55,33 | 55,70 | 54,45 | 54,90 | -2,73% | 279.449,00 |
| 10.07.2025 | 55,08 | 57,99 | 55,08 | 56,44 | 2,28% | 380.253,00 |
| 09.07.2025 | 52,41 | 55,52 | 52,41 | 55,18 | 4,69% | 375.707,00 |
| 08.07.2025 | 52,28 | 54,32 | 51,73 | 52,71 | 1,05% | 521.880,00 |
| 07.07.2025 | 53,92 | 54,40 | 51,50 | 52,16 | -4,17% | 336.790,00 |
| 03.07.2025 | 57,04 | 57,47 | 53,76 | 54,43 | -3,90% | 317.218,00 |
| 02.07.2025 | 55,13 | 57,14 | 54,37 | 56,64 | 3,17% | 622.950,00 |
| 01.07.2025 | 50,19 | 57,19 | 50,19 | 54,90 | 6,58% | 728.406,00 |
| 30.06.2025 | 51,46 | 51,95 | 50,95 | 51,51 | -0,04% | 348.668,00 |
| 27.06.2025 | 50,77 | 52,61 | 50,54 | 51,53 | 2,46% | 443.059,00 |
| 26.06.2025 | 49,32 | 50,33 | 48,54 | 50,30 | 2,02% | 329.270,00 |
| 25.06.2025 | 50,54 | 50,54 | 48,60 | 49,30 | -2,91% | 221.743,00 |
| 24.06.2025 | 50,09 | 51,59 | 47,97 | 50,78 | 2,61% | 444.541,00 |
| 23.06.2025 | 47,55 | 49,61 | 47,25 | 49,49 | 2,98% | 370.475,00 |
| 20.06.2025 | 47,94 | 48,61 | 47,32 | 48,06 | 1,52% | 454.469,00 |
| 18.06.2025 | 47,65 | 48,55 | 47,17 | 47,34 | -0,94% | 346.096,00 |
| 17.06.2025 | 49,37 | 51,59 | 47,67 | 47,79 | -5,37% | 381.141,00 |
| 16.06.2025 | 50,19 | 50,78 | 49,43 | 50,50 | 1,61% | 309.175,00 |
| 13.06.2025 | 50,87 | 52,05 | 49,47 | 49,70 | -4,86% | 282.604,00 |
| 12.06.2025 | 52,64 | 53,15 | 51,44 | 52,24 | -0,57% | 246.450,00 |
| 11.06.2025 | 55,10 | 55,65 | 52,40 | 52,54 | -2,43% | 423.490,00 |
| 10.06.2025 | 52,20 | 53,96 | 51,88 | 53,85 | 4,95% | 408.031,00 |
| 09.06.2025 | 49,95 | 51,86 | 49,13 | 51,31 | 4,80% | 359.745,00 |
| 06.06.2025 | 50,05 | 50,31 | 48,29 | 48,96 | -1,51% | 348.689,00 |
| 05.06.2025 | 50,27 | 51,65 | 49,23 | 49,71 | -3,08% | 350.778,00 |
| 04.06.2025 | 50,21 | 51,99 | 49,83 | 51,29 | 3,05% | 344.809,00 |
| 03.06.2025 | 48,55 | 50,22 | 48,06 | 49,77 | 2,51% | 313.442,00 |
| 02.06.2025 | 49,73 | 49,86 | 47,79 | 48,55 | -3,09% | 371.912,00 |
| 30.05.2025 | 50,18 | 50,65 | 49,78 | 50,10 | -1,18% | 290.678,00 |
| 29.05.2025 | 51,61 | 52,04 | 49,88 | 50,70 | -0,41% | 203.289,00 |
| 28.05.2025 | 53,97 | 53,97 | 50,84 | 50,91 | -5,49% | 218.925,00 |
| 27.05.2025 | 52,64 | 54,13 | 51,82 | 53,87 | 4,60% | 334.773,00 |
| 23.05.2025 | 50,53 | 51,93 | 50,49 | 51,50 | -0,35% | 243.990,00 |
| 22.05.2025 | 52,23 | 52,28 | 50,77 | 51,68 | -1,67% | 419.561,00 |
| 21.05.2025 | 55,00 | 55,15 | 51,57 | 52,56 | -5,31% | 339.735,00 |
| 20.05.2025 | 56,00 | 56,59 | 55,09 | 55,51 | -1,32% | 266.891,00 |
| 19.05.2025 | 56,78 | 56,87 | 55,93 | 56,25 | -3,33% | 241.081,00 |
| 16.05.2025 | 57,13 | 58,36 | 56,93 | 58,19 | 1,75% | 282.356,00 |
| 15.05.2025 | 57,16 | 57,38 | 56,07 | 57,19 | -0,17% | 264.976,00 |
| 14.05.2025 | 59,04 | 59,77 | 57,25 | 57,29 | -3,85% | 396.968,00 |
| 13.05.2025 | 60,63 | 61,72 | 59,56 | 59,58 | -0,18% | 352.974,00 |
| 12.05.2025 | 58,63 | 60,74 | 56,84 | 59,69 | 7,92% | 460.285,00 |
| 09.05.2025 | 55,77 | 56,02 | 55,09 | 55,31 | -0,58% | 184.921,00 |