101,790$
0,62%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 109,26 | 112,47 | 109,26 | 112,10 | 2,56% | 92.332,00 |
| 10.10.2024 | 109,00 | 109,58 | 108,11 | 109,30 | -0,92% | 77.674,00 |
| 09.10.2024 | 110,93 | 111,61 | 109,86 | 110,32 | -0,78% | 84.901,00 |
| 08.10.2024 | 110,96 | 112,12 | 108,98 | 111,19 | 0,60% | 82.378,00 |
| 07.10.2024 | 110,12 | 111,03 | 108,31 | 110,53 | -0,78% | 112.066,00 |
| 04.10.2024 | 115,89 | 115,89 | 109,16 | 111,40 | -3,37% | 348.340,00 |
| 03.10.2024 | 114,43 | 116,32 | 113,17 | 115,29 | -0,59% | 120.187,00 |
| 02.10.2024 | 116,73 | 118,15 | 114,86 | 115,97 | -1,87% | 109.144,00 |
| 01.10.2024 | 118,67 | 119,99 | 115,56 | 118,18 | -0,33% | 123.758,00 |
| 30.09.2024 | 117,48 | 120,53 | 116,39 | 118,57 | 0,70% | 213.878,00 |
| 27.09.2024 | 116,14 | 118,94 | 114,28 | 117,74 | 3,47% | 150.680,00 |
| 26.09.2024 | 115,47 | 115,47 | 113,50 | 113,79 | 0,50% | 153.535,00 |
| 25.09.2024 | 115,41 | 115,50 | 112,37 | 113,22 | -2,71% | 149.916,00 |
| 24.09.2024 | 117,83 | 118,27 | 115,57 | 116,37 | -1,41% | 116.157,00 |
| 23.09.2024 | 120,29 | 121,00 | 117,86 | 118,04 | -0,64% | 138.726,00 |
| 20.09.2024 | 120,92 | 121,91 | 117,69 | 118,80 | -3,81% | 348.365,00 |
| 19.09.2024 | 124,66 | 125,69 | 121,92 | 123,51 | 2,47% | 185.344,00 |
| 18.09.2024 | 120,14 | 125,83 | 117,99 | 120,53 | -0,61% | 416.321,00 |
| 17.09.2024 | 117,63 | 121,45 | 116,40 | 121,27 | 4,12% | 249.601,00 |
| 16.09.2024 | 115,75 | 118,49 | 110,97 | 116,47 | 1,75% | 376.438,00 |
| 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 |