46,310$
5,23%
Echtzeit-Aktienkurs LGI Homes
Bid:
Ask:
Aktienkurse zur LGI Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 43,42 | 46,99 | 43,17 | 46,31 | 5,23% | 461.175,00 |
| 20.05.2026 | 40,69 | 44,20 | 39,96 | 44,01 | 8,40% | 386.617,00 |
| 19.05.2026 | 40,72 | 41,08 | 39,35 | 40,60 | -1,55% | 322.486,00 |
| 18.05.2026 | 40,79 | 41,33 | 40,16 | 41,24 | 2,10% | 558.172,00 |
| 15.05.2026 | 42,75 | 43,39 | 40,38 | 40,39 | -7,66% | 489.991,00 |
| 14.05.2026 | 45,86 | 46,32 | 43,47 | 43,74 | -3,83% | 449.382,00 |
| 13.05.2026 | 44,92 | 46,20 | 43,81 | 45,48 | -0,26% | 476.331,00 |
| 12.05.2026 | 47,44 | 47,75 | 45,10 | 45,60 | -3,59% | 494.139,00 |
| 11.05.2026 | 46,74 | 47,99 | 45,96 | 47,30 | 1,42% | 503.909,00 |
| 08.05.2026 | 46,51 | 47,33 | 45,67 | 46,64 | 0,80% | 208.937,00 |
| 07.05.2026 | 46,98 | 47,63 | 45,61 | 46,27 | -1,13% | 374.118,00 |
| 06.05.2026 | 47,00 | 48,52 | 46,63 | 46,80 | 2,30% | 384.812,00 |
| 05.05.2026 | 45,17 | 46,51 | 44,98 | 45,75 | 1,89% | 299.285,00 |
| 04.05.2026 | 47,73 | 47,98 | 44,65 | 44,90 | -7,37% | 494.886,00 |
| 01.05.2026 | 48,95 | 49,10 | 48,00 | 48,47 | -1,10% | 344.495,00 |
| 30.04.2026 | 48,68 | 49,05 | 47,40 | 49,01 | 2,25% | 488.958,00 |
| 29.04.2026 | 49,21 | 50,88 | 47,89 | 47,93 | -2,10% | 696.325,00 |
| 28.04.2026 | 48,34 | 49,30 | 45,55 | 48,96 | 8,03% | 1.104.062,00 |
| 27.04.2026 | 45,49 | 46,24 | 44,95 | 45,32 | -0,37% | 397.983,00 |
| 24.04.2026 | 45,25 | 46,07 | 44,47 | 45,49 | 0,73% | 246.070,00 |
| 23.04.2026 | 46,47 | 46,47 | 43,91 | 45,16 | -3,15% | 331.516,00 |
| 22.04.2026 | 46,01 | 46,66 | 45,16 | 46,63 | 3,16% | 368.232,00 |
| 21.04.2026 | 47,41 | 48,49 | 45,02 | 45,20 | -2,06% | 466.307,00 |
| 20.04.2026 | 43,15 | 46,98 | 43,03 | 46,15 | 5,95% | 612.658,00 |
| 17.04.2026 | 40,95 | 43,71 | 40,79 | 43,56 | 11,07% | 634.077,00 |
| 16.04.2026 | 39,23 | 39,97 | 38,90 | 39,22 | -0,13% | 242.422,00 |
| 15.04.2026 | 40,65 | 40,72 | 39,03 | 39,27 | -3,13% | 331.039,00 |
| 14.04.2026 | 40,18 | 40,98 | 39,59 | 40,54 | 2,56% | 280.511,00 |
| 13.04.2026 | 39,07 | 39,58 | 38,08 | 39,53 | -0,55% | 382.122,00 |
| 10.04.2026 | 40,70 | 41,39 | 39,20 | 39,75 | -2,33% | 331.940,00 |
| 09.04.2026 | 38,54 | 41,24 | 38,48 | 40,70 | 4,47% | 368.819,00 |
| 08.04.2026 | 38,90 | 40,78 | 38,38 | 38,96 | 6,62% | 566.294,00 |
| 07.04.2026 | 38,52 | 38,52 | 35,87 | 36,54 | -5,95% | 527.928,00 |
| 06.04.2026 | 37,60 | 38,91 | 37,27 | 38,85 | 1,89% | 256.319,00 |
| 02.04.2026 | 37,28 | 39,03 | 36,75 | 38,13 | -0,17% | 430.661,00 |
| 01.04.2026 | 39,35 | 39,62 | 38,18 | 38,20 | -3,43% | 482.635,00 |
| 31.03.2026 | 38,44 | 39,81 | 37,63 | 39,55 | 4,77% | 605.623,00 |
| 30.03.2026 | 38,33 | 38,73 | 37,31 | 37,75 | 0,05% | 449.495,00 |
| 27.03.2026 | 39,19 | 39,19 | 37,57 | 37,73 | -4,14% | 376.639,00 |
| 26.03.2026 | 39,61 | 41,50 | 39,10 | 39,36 | 0,05% | 614.159,00 |
| 25.03.2026 | 38,05 | 40,00 | 36,20 | 39,34 | 5,36% | 903.797,00 |
| 24.03.2026 | 35,24 | 37,84 | 34,90 | 37,34 | 2,84% | 471.778,00 |
| 23.03.2026 | 35,25 | 36,47 | 34,91 | 36,31 | 6,05% | 876.696,00 |
| 20.03.2026 | 36,66 | 36,67 | 33,55 | 34,24 | -7,63% | 1.695.551,00 |
| 19.03.2026 | 37,92 | 37,92 | 36,13 | 37,07 | -3,03% | 986.514,00 |
| 18.03.2026 | 40,50 | 40,99 | 38,12 | 38,23 | -6,60% | 734.908,00 |
| 17.03.2026 | 41,86 | 42,62 | 40,65 | 40,93 | -1,87% | 523.493,00 |
| 16.03.2026 | 41,55 | 42,27 | 41,06 | 41,71 | 1,04% | 515.858,00 |
| 13.03.2026 | 41,44 | 41,87 | 40,44 | 41,28 | 0,61% | 578.679,00 |
| 12.03.2026 | 40,96 | 41,24 | 39,72 | 41,03 | -0,65% | 633.524,00 |
| 11.03.2026 | 41,98 | 42,38 | 41,09 | 41,30 | -2,96% | 760.333,00 |
| 10.03.2026 | 43,61 | 43,64 | 41,94 | 42,56 | -2,49% | 374.149,00 |
| 09.03.2026 | 41,49 | 43,71 | 41,00 | 43,65 | -1,61% | 613.938,00 |
| 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 | -2,01% | 360.671,00 |
| 23.02.2026 | 55,47 | 55,47 | 53,00 | 53,16 | -4,15% | 395.581,00 |
| 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 |