44,360$
-5,27%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,07 | 46,23 | 44,34 | 44,36 | -5,27% | 409.711,00 |
| 05.03.2026 | 48,65 | 49,52 | 46,30 | 46,83 | -3,62% | 381.352,00 |
| 04.03.2026 | 48,51 | 48,90 | 47,71 | 48,59 | -0,92% | 161.093,00 |
| 03.03.2026 | 47,98 | 49,50 | 47,00 | 49,04 | -2,00% | 311.925,00 |
| 02.03.2026 | 50,35 | 50,58 | 48,93 | 50,04 | -3,60% | 217.489,00 |
| 27.02.2026 | 51,86 | 52,56 | 50,65 | 51,91 | -0,12% | 220.962,00 |
| 26.02.2026 | 50,79 | 52,22 | 50,79 | 51,97 | 2,10% | 309.399,00 |
| 25.02.2026 | 51,77 | 52,43 | 49,64 | 50,90 | -2,28% | 544.733,00 |
| 24.02.2026 | 53,08 | 54,50 | 52,00 | 52,09 | -6,08% | 360.671,00 |
| 20.02.2026 | 53,92 | 56,08 | 53,06 | 55,46 | 3,82% | 422.385,00 |
| 19.02.2026 | 54,22 | 55,43 | 53,16 | 53,42 | -2,20% | 443.023,00 |
| 18.02.2026 | 55,90 | 58,13 | 54,21 | 54,62 | -5,97% | 558.005,00 |
| 17.02.2026 | 58,75 | 60,70 | 55,75 | 58,09 | -4,50% | 607.517,00 |
| 13.02.2026 | 60,47 | 63,66 | 60,47 | 60,83 | 1,76% | 446.918,00 |
| 12.02.2026 | 61,94 | 62,99 | 59,62 | 59,78 | -2,14% | 239.473,00 |
| 11.02.2026 | 60,20 | 61,50 | 58,78 | 61,09 | -0,55% | 329.089,00 |
| 10.02.2026 | 59,74 | 61,82 | 59,74 | 61,43 | 4,79% | 313.841,00 |
| 09.02.2026 | 58,03 | 60,13 | 58,03 | 58,62 | -0,85% | 340.604,00 |
| 06.02.2026 | 57,67 | 59,43 | 57,20 | 59,12 | 2,53% | 464.102,00 |
| 05.02.2026 | 58,16 | 59,11 | 57,13 | 57,66 | -1,44% | 410.226,00 |
| 04.02.2026 | 55,32 | 58,82 | 54,60 | 58,50 | 8,55% | 490.671,00 |
| 03.02.2026 | 49,90 | 54,93 | 49,90 | 53,89 | 7,41% | 446.948,00 |
| 02.02.2026 | 49,79 | 50,84 | 48,81 | 50,17 | 0,12% | 185.601,00 |
| 30.01.2026 | 49,69 | 50,52 | 48,50 | 50,11 | -0,07% | 332.678,00 |
| 29.01.2026 | 49,85 | 50,64 | 48,81 | 50,15 | 0,55% | 230.024,00 |
| 28.01.2026 | 50,11 | 51,66 | 49,69 | 49,87 | -0,54% | 242.683,00 |
| 27.01.2026 | 50,00 | 50,31 | 49,14 | 50,14 | -0,59% | 198.437,00 |
| 26.01.2026 | 51,33 | 51,70 | 49,80 | 50,44 | -4,70% | 190.986,00 |
| 22.01.2026 | 54,56 | 55,28 | 52,47 | 52,93 | -1,65% | 307.162,00 |
| 21.01.2026 | 53,77 | 54,97 | 52,72 | 53,82 | 0,39% | 428.299,00 |
| 20.01.2026 | 51,75 | 54,23 | 50,95 | 53,61 | -0,35% | 368.213,00 |
| 16.01.2026 | 54,72 | 55,94 | 53,61 | 53,80 | -0,86% | 434.927,00 |
| 15.01.2026 | 54,06 | 55,28 | 53,08 | 54,27 | 1,11% | 418.925,00 |
| 14.01.2026 | 53,75 | 55,43 | 53,18 | 53,67 | -0,22% | 427.888,00 |
| 13.01.2026 | 52,87 | 54,20 | 52,03 | 53,79 | 2,30% | 390.412,00 |
| 12.01.2026 | 52,29 | 53,69 | 51,51 | 52,58 | -1,31% | 634.853,00 |
| 09.01.2026 | 48,19 | 53,99 | 48,14 | 53,28 | 13,92% | 934.019,00 |
| 08.01.2026 | 42,48 | 47,75 | 41,97 | 46,77 | 8,39% | 471.833,00 |
| 07.01.2026 | 46,98 | 48,24 | 42,62 | 43,15 | -1,69% | 719.603,00 |
| 06.01.2026 | 42,37 | 43,99 | 41,55 | 43,89 | 2,45% | 375.087,00 |
| 05.01.2026 | 41,38 | 43,26 | 41,37 | 42,84 | 2,71% | 347.107,00 |
| 02.01.2026 | 42,97 | 43,28 | 41,30 | 41,71 | -2,91% | 348.714,00 |
| 31.12.2025 | 43,22 | 43,52 | 42,86 | 42,96 | -0,95% | 259.893,00 |
| 30.12.2025 | 43,58 | 43,69 | 42,52 | 43,37 | 0,32% | 511.666,00 |
| 29.12.2025 | 43,19 | 43,77 | 42,52 | 43,23 | 0,09% | 416.930,00 |
| 26.12.2025 | 43,04 | 43,28 | 42,38 | 43,19 | 0,54% | 286.002,00 |
| 24.12.2025 | 42,17 | 43,45 | 42,17 | 42,96 | 1,27% | 224.113,00 |
| 23.12.2025 | 43,34 | 43,55 | 42,15 | 42,42 | -1,85% | 390.729,00 |
| 22.12.2025 | 44,26 | 45,12 | 43,04 | 43,22 | -2,83% | 411.847,00 |
| 19.12.2025 | 45,31 | 45,67 | 43,75 | 44,48 | -4,03% | 604.706,00 |
| 18.12.2025 | 47,05 | 47,50 | 45,98 | 46,35 | -0,02% | 395.835,00 |
| 17.12.2025 | 46,68 | 48,10 | 45,55 | 46,36 | -2,87% | 344.049,00 |
| 16.12.2025 | 48,81 | 48,92 | 47,22 | 47,73 | -1,06% | 238.548,00 |
| 15.12.2025 | 48,70 | 48,91 | 47,56 | 48,24 | -0,94% | 261.189,00 |
| 12.12.2025 | 49,79 | 49,99 | 48,56 | 48,70 | -1,54% | 210.703,00 |
| 11.12.2025 | 48,83 | 50,54 | 48,83 | 49,46 | 1,87% | 265.794,00 |
| 10.12.2025 | 47,18 | 49,03 | 47,02 | 48,55 | 3,58% | 373.166,00 |
| 09.12.2025 | 48,04 | 48,52 | 46,73 | 46,87 | -3,80% | 259.942,00 |
| 08.12.2025 | 50,47 | 50,70 | 48,08 | 48,72 | -3,33% | 264.244,00 |
| 05.12.2025 | 50,71 | 51,41 | 50,14 | 50,40 | -0,41% | 306.505,00 |
| 04.12.2025 | 53,72 | 53,85 | 50,17 | 50,61 | -6,50% | 380.519,00 |
| 03.12.2025 | 52,76 | 55,30 | 52,76 | 54,13 | 2,85% | 253.259,00 |
| 02.12.2025 | 52,22 | 53,27 | 50,90 | 52,63 | 0,67% | 269.515,00 |
| 01.12.2025 | 51,62 | 53,56 | 51,45 | 52,28 | 0,50% | 347.421,00 |
| 28.11.2025 | 52,68 | 52,68 | 51,52 | 52,02 | -1,25% | 164.684,00 |
| 26.11.2025 | 51,00 | 53,64 | 51,00 | 52,68 | 2,31% | 441.294,00 |
| 25.11.2025 | 48,56 | 51,80 | 48,04 | 51,49 | 6,60% | 489.782,00 |
| 24.11.2025 | 48,80 | 50,56 | 48,06 | 48,30 | 8,96% | 442.338,00 |
| 20.11.2025 | 44,64 | 45,78 | 43,85 | 44,33 | -0,27% | 268.588,00 |
| 19.11.2025 | 45,27 | 45,36 | 43,17 | 44,45 | -2,65% | 478.416,00 |
| 18.11.2025 | 45,61 | 46,44 | 45,14 | 45,66 | -0,44% | 282.460,00 |
| 17.11.2025 | 48,49 | 48,49 | 45,75 | 45,86 | -4,95% | 314.839,00 |
| 13.11.2025 | 48,58 | 49,73 | 47,91 | 48,25 | -1,67% | 347.612,00 |
| 12.11.2025 | 47,42 | 49,86 | 46,80 | 49,07 | 4,34% | 431.074,00 |
| 11.11.2025 | 46,23 | 47,29 | 45,60 | 47,03 | 2,71% | 244.958,00 |
| 10.11.2025 | 47,49 | 47,51 | 45,53 | 45,79 | -2,01% | 348.766,00 |
| 07.11.2025 | 46,05 | 47,12 | 45,32 | 46,73 | 1,21% | 295.174,00 |
| 06.11.2025 | 48,53 | 48,58 | 45,97 | 46,17 | -5,17% | 436.570,00 |
| 05.11.2025 | 44,38 | 49,26 | 44,38 | 48,69 | 9,48% | 698.790,00 |
| 04.11.2025 | 42,93 | 44,92 | 40,01 | 44,47 | 9,18% | 696.726,00 |
| 03.11.2025 | 40,34 | 40,98 | 39,70 | 40,73 | -0,20% | 511.208,00 |
| 31.10.2025 | 40,71 | 41,15 | 40,34 | 40,81 | -0,05% | 359.563,00 |
| 30.10.2025 | 43,72 | 43,72 | 40,60 | 40,83 | -4,00% | 438.663,00 |
| 29.10.2025 | 44,50 | 44,59 | 42,21 | 42,53 | -5,19% | 558.290,00 |
| 28.10.2025 | 44,22 | 46,06 | 42,77 | 44,86 | -1,54% | 486.922,00 |
| 27.10.2025 | 46,16 | 46,94 | 45,33 | 45,56 | -1,09% | 276.017,00 |
| 24.10.2025 | 46,33 | 47,08 | 46,01 | 46,06 | 0,30% | 240.774,00 |
| 23.10.2025 | 46,35 | 46,60 | 45,60 | 45,92 | 0,33% | 282.727,00 |
| 22.10.2025 | 46,59 | 47,47 | 45,69 | 45,77 | -2,76% | 359.632,00 |
| 21.10.2025 | 45,00 | 47,80 | 44,79 | 47,07 | 3,36% | 278.622,00 |
| 20.10.2025 | 45,69 | 46,64 | 45,15 | 45,54 | 0,77% | 276.535,00 |
| 17.10.2025 | 44,80 | 45,70 | 44,57 | 45,19 | 0,02% | 215.907,00 |
| 16.10.2025 | 46,01 | 46,01 | 44,63 | 45,18 | -2,12% | 314.885,00 |
| 15.10.2025 | 46,28 | 47,43 | 45,80 | 46,16 | -0,37% | 276.737,00 |
| 14.10.2025 | 43,32 | 46,96 | 42,70 | 46,33 | 7,17% | 493.727,00 |
| 13.10.2025 | 44,96 | 46,03 | 43,06 | 43,23 | -3,44% | 436.189,00 |
| 10.10.2025 | 46,96 | 47,50 | 44,70 | 44,77 | -3,93% | 439.864,00 |
| 09.10.2025 | 47,40 | 47,43 | 46,24 | 46,60 | -1,69% | 506.128,00 |
| 08.10.2025 | 46,50 | 47,48 | 45,35 | 47,40 | 1,78% | 481.277,00 |
| 07.10.2025 | 49,53 | 50,03 | 46,47 | 46,57 | -7,08% | 513.319,00 |