75,200$
0,24%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 75,72 | 76,42 | 74,01 | 75,20 | 0,24% | 637.621,00 |
| 10.03.2025 | 74,96 | 77,38 | 74,18 | 75,02 | -0,09% | 639.838,00 |
| 07.03.2025 | 75,75 | 77,27 | 74,79 | 75,09 | -0,53% | 422.995,00 |
| 06.03.2025 | 72,24 | 76,89 | 72,24 | 75,49 | 4,14% | 437.117,00 |
| 05.03.2025 | 71,51 | 72,68 | 70,51 | 72,49 | 2,18% | 260.938,00 |
| 04.03.2025 | 69,62 | 72,32 | 68,66 | 70,94 | 0,78% | 297.771,00 |
| 03.03.2025 | 73,69 | 74,47 | 70,26 | 70,39 | -4,14% | 285.574,00 |
| 28.02.2025 | 73,90 | 74,22 | 71,70 | 73,43 | -0,27% | 299.601,00 |
| 27.02.2025 | 76,41 | 76,47 | 72,55 | 73,63 | -2,89% | 323.481,00 |
| 26.02.2025 | 77,46 | 80,66 | 75,78 | 75,82 | -2,68% | 328.933,00 |
| 25.02.2025 | 83,12 | 83,12 | 77,73 | 77,91 | 2,51% | 454.617,00 |
| 24.02.2025 | 78,27 | 78,33 | 75,91 | 76,00 | -2,31% | 442.348,00 |
| 21.02.2025 | 81,43 | 81,57 | 77,17 | 77,80 | -3,33% | 365.892,00 |
| 20.02.2025 | 80,80 | 81,54 | 79,54 | 80,48 | -0,46% | 271.029,00 |
| 19.02.2025 | 82,07 | 82,07 | 80,13 | 80,85 | -3,84% | 202.360,00 |
| 18.02.2025 | 84,77 | 84,94 | 81,95 | 84,08 | -1,21% | 153.491,00 |
| 14.02.2025 | 85,84 | 88,07 | 84,61 | 85,11 | 0,32% | 166.607,00 |
| 13.02.2025 | 83,82 | 85,18 | 82,75 | 84,84 | 2,20% | 138.511,00 |
| 12.02.2025 | 83,56 | 83,56 | 81,71 | 83,01 | -3,13% | 275.938,00 |
| 11.02.2025 | 84,85 | 86,40 | 84,63 | 85,69 | 1,19% | 196.574,00 |
| 10.02.2025 | 83,59 | 84,92 | 82,94 | 84,68 | 2,52% | 165.677,00 |
| 07.02.2025 | 85,27 | 85,27 | 82,26 | 82,60 | -3,49% | 235.843,00 |
| 06.02.2025 | 88,61 | 88,61 | 85,37 | 85,59 | -2,89% | 266.233,00 |
| 05.02.2025 | 86,32 | 88,30 | 86,16 | 88,14 | 2,24% | 244.539,00 |
| 04.02.2025 | 84,53 | 86,39 | 84,53 | 86,21 | 1,26% | 212.712,00 |
| 03.02.2025 | 87,68 | 87,68 | 84,91 | 85,14 | -4,64% | 223.012,00 |
| 31.01.2025 | 92,11 | 92,55 | 89,08 | 89,28 | -3,77% | 214.334,00 |
| 30.01.2025 | 90,75 | 93,75 | 89,44 | 92,78 | 3,32% | 166.131,00 |
| 29.01.2025 | 91,78 | 92,76 | 88,04 | 89,80 | -2,60% | 189.055,00 |
| 28.01.2025 | 93,35 | 93,90 | 91,78 | 92,20 | -1,84% | 149.750,00 |
| 27.01.2025 | 91,87 | 97,25 | 91,87 | 93,93 | 3,92% | 295.524,00 |
| 24.01.2025 | 90,31 | 92,21 | 89,92 | 90,39 | -1,42% | 126.004,00 |
| 23.01.2025 | 92,66 | 93,11 | 90,70 | 91,69 | -1,61% | 208.398,00 |
| 22.01.2025 | 91,59 | 93,28 | 91,31 | 93,19 | 0,66% | 138.128,00 |
| 21.01.2025 | 93,86 | 96,80 | 92,41 | 92,58 | 0,12% | 208.499,00 |
| 17.01.2025 | 95,37 | 95,49 | 91,62 | 92,47 | -1,09% | 171.759,00 |
| 16.01.2025 | 92,01 | 93,89 | 90,58 | 93,49 | 1,22% | 180.995,00 |
| 15.01.2025 | 91,32 | 92,80 | 89,68 | 92,36 | 5,87% | 222.143,00 |
| 14.01.2025 | 86,37 | 87,68 | 84,96 | 87,24 | 3,30% | 164.269,00 |
| 13.01.2025 | 83,03 | 84,80 | 82,95 | 84,45 | 1,39% | 151.977,00 |
| 10.01.2025 | 84,50 | 84,90 | 83,00 | 83,29 | -3,00% | 150.973,00 |
| 08.01.2025 | 84,49 | 86,19 | 82,94 | 85,87 | 1,44% | 204.551,00 |
| 07.01.2025 | 86,52 | 87,59 | 84,41 | 84,65 | -2,58% | 249.209,00 |
| 06.01.2025 | 87,30 | 89,72 | 86,38 | 86,89 | 0,01% | 161.536,00 |
| 03.01.2025 | 87,66 | 88,07 | 86,63 | 86,88 | -0,13% | 114.045,00 |
| 02.01.2025 | 90,70 | 91,34 | 86,07 | 86,99 | -2,70% | 229.535,00 |
| 31.12.2024 | 88,85 | 90,47 | 88,85 | 89,40 | 0,81% | 144.642,00 |
| 30.12.2024 | 89,06 | 89,93 | 87,06 | 88,68 | -1,02% | 143.405,00 |
| 27.12.2024 | 90,28 | 91,52 | 88,64 | 89,59 | -1,57% | 150.575,00 |
| 26.12.2024 | 90,00 | 91,17 | 89,01 | 91,02 | 0,72% | 124.545,00 |
| 24.12.2024 | 90,26 | 90,54 | 89,36 | 90,37 | -0,07% | 94.999,00 |
| 23.12.2024 | 91,85 | 91,85 | 89,31 | 90,43 | -1,01% | 199.845,00 |
| 20.12.2024 | 90,16 | 91,94 | 90,16 | 91,35 | 1,20% | 546.495,00 |
| 19.12.2024 | 91,65 | 95,30 | 89,40 | 90,27 | -3,72% | 325.478,00 |
| 18.12.2024 | 97,73 | 98,89 | 93,00 | 93,76 | -2,81% | 310.483,00 |
| 17.12.2024 | 100,28 | 101,07 | 96,32 | 96,47 | -4,15% | 187.928,00 |
| 16.12.2024 | 99,10 | 101,52 | 98,57 | 100,65 | 0,80% | 211.823,00 |
| 13.12.2024 | 100,66 | 101,42 | 98,00 | 99,85 | -2,48% | 306.546,00 |
| 12.12.2024 | 104,02 | 104,31 | 101,78 | 102,39 | -2,03% | 177.466,00 |
| 11.12.2024 | 107,13 | 107,13 | 104,26 | 104,51 | -0,94% | 153.958,00 |
| 10.12.2024 | 107,76 | 107,76 | 104,58 | 105,50 | -3,63% | 138.682,00 |
| 09.12.2024 | 106,77 | 109,87 | 106,77 | 109,47 | 3,84% | 170.267,00 |
| 06.12.2024 | 107,13 | 107,96 | 104,86 | 105,42 | -0,27% | 118.386,00 |
| 05.12.2024 | 109,87 | 110,01 | 105,19 | 105,71 | -3,03% | 156.878,00 |
| 04.12.2024 | 108,14 | 109,57 | 107,50 | 109,01 | -0,14% | 202.852,00 |
| 03.12.2024 | 109,86 | 110,04 | 107,58 | 109,16 | -0,87% | 119.352,00 |
| 02.12.2024 | 109,61 | 110,92 | 107,81 | 110,12 | 0,58% | 101.971,00 |
| 29.11.2024 | 111,26 | 112,97 | 108,71 | 109,49 | -0,73% | 79.018,00 |
| 27.11.2024 | 110,11 | 111,32 | 108,68 | 110,30 | 1,10% | 112.800,00 |
| 26.11.2024 | 109,72 | 110,57 | 107,79 | 109,10 | -1,91% | 184.976,00 |
| 25.11.2024 | 107,38 | 114,56 | 107,38 | 111,22 | 5,10% | 308.298,00 |
| 22.11.2024 | 103,78 | 105,98 | 102,98 | 105,82 | 3,96% | 150.328,00 |
| 20.11.2024 | 100,60 | 101,94 | 99,59 | 101,79 | 0,62% | 157.263,00 |
| 19.11.2024 | 100,00 | 101,75 | 98,50 | 101,16 | 0,67% | 224.668,00 |
| 18.11.2024 | 103,25 | 104,36 | 100,00 | 100,49 | -3,56% | 330.936,00 |
| 15.11.2024 | 105,98 | 105,98 | 103,50 | 104,20 | -0,71% | 94.195,00 |
| 14.11.2024 | 105,25 | 107,64 | 104,14 | 104,94 | 1,11% | 143.505,00 |
| 13.11.2024 | 107,12 | 107,40 | 103,40 | 103,79 | -1,20% | 125.300,00 |
| 12.11.2024 | 106,98 | 107,04 | 104,68 | 105,05 | -2,97% | 135.621,00 |
| 11.11.2024 | 109,70 | 110,15 | 107,91 | 108,26 | -0,79% | 151.376,00 |
| 08.11.2024 | 108,81 | 110,50 | 108,62 | 109,12 | -0,50% | 136.079,00 |
| 07.11.2024 | 110,24 | 111,53 | 108,58 | 109,67 | -0,33% | 189.206,00 |
| 06.11.2024 | 102,83 | 110,85 | 102,54 | 110,04 | -1,01% | 287.481,00 |
| 05.11.2024 | 103,54 | 112,39 | 102,50 | 111,16 | 7,56% | 345.431,00 |
| 04.11.2024 | 102,17 | 107,48 | 102,17 | 103,35 | 0,81% | 212.025,00 |
| 01.11.2024 | 103,06 | 105,42 | 102,06 | 102,52 | 1,00% | 184.121,00 |
| 31.10.2024 | 100,87 | 102,34 | 100,56 | 101,50 | -0,05% | 225.143,00 |
| 30.10.2024 | 102,53 | 105,28 | 101,00 | 101,55 | -0,69% | 206.034,00 |
| 29.10.2024 | 98,07 | 102,95 | 95,75 | 102,26 | -2,25% | 224.290,00 |
| 28.10.2024 | 104,48 | 105,71 | 103,46 | 104,61 | 1,76% | 163.390,00 |
| 25.10.2024 | 105,66 | 105,66 | 102,36 | 102,80 | -1,34% | 155.815,00 |
| 24.10.2024 | 104,33 | 105,82 | 102,48 | 104,20 | 0,03% | 188.831,00 |
| 23.10.2024 | 104,15 | 105,56 | 103,57 | 104,17 | -0,79% | 199.387,00 |
| 22.10.2024 | 107,63 | 107,63 | 104,35 | 105,00 | -3,96% | 210.080,00 |
| 21.10.2024 | 114,94 | 115,16 | 109,10 | 109,33 | -5,19% | 104.736,00 |
| 18.10.2024 | 114,24 | 116,53 | 113,63 | 115,31 | 1,72% | 253.493,00 |
| 17.10.2024 | 116,26 | 116,26 | 113,00 | 113,36 | -2,44% | 126.970,00 |
| 16.10.2024 | 116,30 | 118,31 | 115,15 | 116,19 | 1,39% | 150.953,00 |
| 15.10.2024 | 113,56 | 116,75 | 113,56 | 114,60 | 0,84% | 255.681,00 |
| 14.10.2024 | 111,77 | 114,08 | 111,21 | 113,65 | 1,38% | 113.699,00 |