42,840$
2,71%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 52,87 | 53,56 | 50,00 | 50,12 | -4,13% | 346.890,00 |
| 02.10.2025 | 52,54 | 52,96 | 51,26 | 52,28 | -0,70% | 213.099,00 |
| 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 |