11,310$
Echtzeit-Aktienkurs Landsea Homes Corp
Bid:
Ask:
Aktienkurse zur Landsea Homes Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 11,31 | 11,31 | 11,29 | 11,31 | 0,00% | 256.644,00 |
| 23.06.2025 | 11,30 | 11,31 | 11,29 | 11,31 | 0,09% | 1.654.150,00 |
| 20.06.2025 | 11,29 | 11,30 | 11,29 | 11,30 | 0,00% | 988.755,00 |
| 18.06.2025 | 11,28 | 11,31 | 11,28 | 11,30 | 0,09% | 747.295,00 |
| 17.06.2025 | 11,29 | 11,29 | 11,28 | 11,29 | 0,09% | 1.027.479,00 |
| 16.06.2025 | 11,29 | 11,29 | 11,28 | 11,28 | 0,00% | 630.425,00 |
| 13.06.2025 | 11,29 | 11,30 | 11,27 | 11,28 | -0,09% | 1.057.615,00 |
| 12.06.2025 | 11,28 | 11,31 | 11,28 | 11,29 | 0,00% | 1.110.400,00 |
| 11.06.2025 | 11,29 | 11,30 | 11,27 | 11,29 | 0,18% | 858.161,00 |
| 10.06.2025 | 11,27 | 11,28 | 11,27 | 11,27 | -0,09% | 340.643,00 |
| 09.06.2025 | 11,28 | 11,28 | 11,26 | 11,28 | 0,18% | 427.309,00 |
| 06.06.2025 | 11,27 | 11,28 | 11,26 | 11,26 | -0,18% | 299.147,00 |
| 05.06.2025 | 11,26 | 11,29 | 11,26 | 11,28 | 0,09% | 481.045,00 |
| 04.06.2025 | 11,26 | 11,28 | 11,25 | 11,27 | 0,18% | 336.640,00 |
| 03.06.2025 | 11,27 | 11,28 | 11,25 | 11,25 | 0,00% | 614.388,00 |
| 02.06.2025 | 11,26 | 11,28 | 11,23 | 11,25 | -0,09% | 591.924,00 |
| 30.05.2025 | 11,26 | 11,27 | 11,25 | 11,26 | -0,09% | 484.429,00 |
| 29.05.2025 | 11,28 | 11,29 | 11,27 | 11,27 | 0,00% | 532.989,00 |
| 28.05.2025 | 11,44 | 11,44 | 11,26 | 11,27 | -0,09% | 1.066.693,00 |
| 27.05.2025 | 11,30 | 11,30 | 11,27 | 11,28 | -0,09% | 1.279.672,00 |
| 23.05.2025 | 11,22 | 11,31 | 11,22 | 11,29 | 0,71% | 1.461.136,00 |
| 22.05.2025 | 11,23 | 11,23 | 11,21 | 11,21 | -0,09% | 1.339.339,00 |
| 21.05.2025 | 11,23 | 11,24 | 11,21 | 11,22 | 0,00% | 1.895.900,00 |
| 20.05.2025 | 11,22 | 11,23 | 11,20 | 11,22 | 0,00% | 1.784.431,00 |
| 19.05.2025 | 11,23 | 11,24 | 11,21 | 11,22 | -0,18% | 2.321.301,00 |
| 16.05.2025 | 11,22 | 11,27 | 11,21 | 11,24 | 0,09% | 1.714.270,00 |
| 15.05.2025 | 11,22 | 11,24 | 11,22 | 11,23 | 0,18% | 1.874.425,00 |
| 14.05.2025 | 11,25 | 11,27 | 11,21 | 11,21 | -0,53% | 6.669.125,00 |
| 13.05.2025 | 11,23 | 11,27 | 11,21 | 11,27 | 60,66% | 24.364.286,00 |
| 12.05.2025 | 6,80 | 7,20 | 6,60 | 7,02 | 7,10% | 523.663,00 |
| 09.05.2025 | 6,13 | 7,63 | 6,10 | 6,55 | 7,38% | 1.182.791,00 |
| 08.05.2025 | 6,07 | 6,60 | 5,86 | 6,10 | 3,39% | 420.548,00 |
| 07.05.2025 | 5,84 | 5,98 | 5,83 | 5,90 | 1,72% | 159.911,00 |
| 06.05.2025 | 5,97 | 6,11 | 5,79 | 5,80 | -4,45% | 229.828,00 |
| 05.05.2025 | 6,16 | 6,24 | 6,07 | 6,07 | -1,94% | 153.956,00 |
| 02.05.2025 | 6,04 | 6,25 | 5,92 | 6,19 | 4,03% | 427.564,00 |
| 01.05.2025 | 6,12 | 6,21 | 5,94 | 5,95 | -2,46% | 225.126,00 |
| 30.04.2025 | 6,00 | 6,23 | 5,83 | 6,10 | 0,00% | 231.795,00 |
| 29.04.2025 | 6,05 | 6,17 | 6,02 | 6,10 | -0,65% | 100.579,00 |
| 28.04.2025 | 6,11 | 6,25 | 6,01 | 6,14 | 0,16% | 162.461,00 |
| 25.04.2025 | 6,19 | 6,28 | 6,02 | 6,13 | -1,13% | 113.740,00 |
| 24.04.2025 | 6,04 | 6,22 | 5,96 | 6,20 | 2,90% | 149.334,00 |
| 23.04.2025 | 6,31 | 6,56 | 6,02 | 6,03 | -2,19% | 201.795,00 |
| 22.04.2025 | 6,02 | 6,29 | 5,95 | 6,16 | 3,88% | 292.016,00 |
| 21.04.2025 | 5,82 | 5,95 | 5,73 | 5,93 | 0,00% | 182.635,00 |
| 17.04.2025 | 5,76 | 5,96 | 5,71 | 5,93 | 2,77% | 144.306,00 |
| 16.04.2025 | 5,86 | 5,96 | 5,63 | 5,77 | -2,20% | 158.195,00 |
| 15.04.2025 | 5,84 | 6,09 | 5,83 | 5,90 | -0,17% | 198.328,00 |
| 14.04.2025 | 5,93 | 5,98 | 5,68 | 5,91 | 2,78% | 176.662,00 |
| 11.04.2025 | 5,68 | 5,89 | 5,42 | 5,75 | 0,70% | 219.656,00 |
| 10.04.2025 | 5,84 | 5,94 | 5,51 | 5,71 | -5,31% | 194.608,00 |
| 09.04.2025 | 5,57 | 6,30 | 5,41 | 6,03 | 6,91% | 437.487,00 |
| 08.04.2025 | 6,19 | 6,19 | 5,55 | 5,64 | -7,69% | 374.312,00 |
| 07.04.2025 | 6,09 | 6,56 | 5,92 | 6,11 | -2,24% | 339.730,00 |
| 04.04.2025 | 5,71 | 6,38 | 5,62 | 6,25 | 8,41% | 575.344,00 |
| 03.04.2025 | 6,16 | 6,22 | 5,73 | 5,77 | -10,13% | 367.071,00 |
| 02.04.2025 | 6,25 | 6,54 | 6,19 | 6,42 | 2,80% | 241.836,00 |
| 01.04.2025 | 6,42 | 6,42 | 6,16 | 6,24 | -2,80% | 198.023,00 |
| 31.03.2025 | 6,30 | 6,47 | 6,18 | 6,42 | 0,71% | 291.785,00 |
| 28.03.2025 | 6,77 | 6,77 | 6,37 | 6,38 | -5,83% | 301.562,00 |
| 27.03.2025 | 6,70 | 6,84 | 6,62 | 6,77 | 0,00% | 379.085,00 |
| 26.03.2025 | 6,95 | 7,04 | 6,73 | 6,77 | -2,59% | 224.092,00 |
| 25.03.2025 | 7,01 | 7,18 | 6,88 | 6,95 | -2,11% | 340.856,00 |
| 24.03.2025 | 7,01 | 7,12 | 6,95 | 7,10 | 2,08% | 361.055,00 |
| 21.03.2025 | 7,52 | 7,52 | 6,79 | 6,96 | -8,49% | 1.936.075,00 |
| 20.03.2025 | 7,55 | 7,79 | 7,40 | 7,60 | 1,74% | 207.372,00 |
| 19.03.2025 | 7,20 | 7,59 | 7,20 | 7,47 | 4,62% | 284.888,00 |
| 18.03.2025 | 7,26 | 7,47 | 7,13 | 7,14 | -1,92% | 169.006,00 |
| 17.03.2025 | 7,20 | 7,47 | 7,15 | 7,28 | 1,82% | 268.631,00 |
| 14.03.2025 | 7,03 | 7,22 | 7,03 | 7,15 | 2,29% | 192.058,00 |
| 13.03.2025 | 7,23 | 7,26 | 6,91 | 6,99 | -4,64% | 370.433,00 |
| 12.03.2025 | 7,22 | 7,40 | 7,13 | 7,33 | 2,37% | 252.337,00 |
| 11.03.2025 | 7,32 | 7,36 | 7,04 | 7,16 | -2,05% | 303.657,00 |
| 10.03.2025 | 7,14 | 7,56 | 7,14 | 7,31 | 1,25% | 499.057,00 |
| 07.03.2025 | 7,40 | 7,46 | 7,16 | 7,22 | -2,56% | 298.606,00 |
| 06.03.2025 | 7,06 | 7,42 | 7,00 | 7,41 | 4,96% | 252.478,00 |
| 05.03.2025 | 6,95 | 7,18 | 6,81 | 7,06 | 4,90% | 375.075,00 |
| 04.03.2025 | 6,59 | 6,96 | 6,58 | 6,73 | 0,00% | 475.106,00 |
| 03.03.2025 | 7,00 | 7,10 | 6,62 | 6,73 | -5,48% | 623.217,00 |
| 28.02.2025 | 6,63 | 7,20 | 6,63 | 7,12 | 8,54% | 695.673,00 |
| 27.02.2025 | 7,22 | 7,60 | 6,54 | 6,56 | -20,96% | 815.027,00 |
| 26.02.2025 | 8,47 | 8,59 | 8,27 | 8,30 | -2,24% | 227.633,00 |
| 25.02.2025 | 8,00 | 8,59 | 8,00 | 8,49 | 6,66% | 265.000,00 |
| 24.02.2025 | 8,28 | 8,28 | 7,95 | 7,96 | -3,05% | 181.550,00 |
| 21.02.2025 | 8,54 | 8,54 | 8,13 | 8,21 | -2,26% | 205.649,00 |
| 20.02.2025 | 8,38 | 8,48 | 8,20 | 8,40 | 1,45% | 138.843,00 |
| 19.02.2025 | 8,34 | 8,45 | 8,14 | 8,28 | -2,82% | 185.700,00 |
| 18.02.2025 | 8,55 | 8,57 | 8,24 | 8,52 | 0,12% | 220.295,00 |
| 14.02.2025 | 8,20 | 8,51 | 8,17 | 8,51 | 4,16% | 521.174,00 |
| 13.02.2025 | 8,26 | 8,26 | 8,05 | 8,17 | 1,49% | 172.366,00 |
| 12.02.2025 | 8,02 | 8,21 | 7,91 | 8,05 | -2,07% | 213.337,00 |
| 11.02.2025 | 7,97 | 8,31 | 7,97 | 8,22 | 2,24% | 196.829,00 |
| 10.02.2025 | 8,12 | 8,33 | 8,03 | 8,04 | 0,25% | 197.494,00 |
| 07.02.2025 | 8,17 | 8,17 | 7,93 | 8,02 | -2,61% | 267.321,00 |
| 06.02.2025 | 7,94 | 8,24 | 7,90 | 8,24 | 4,64% | 303.898,00 |
| 05.02.2025 | 7,89 | 8,08 | 7,86 | 7,87 | 0,00% | 287.817,00 |
| 04.02.2025 | 7,90 | 8,01 | 7,84 | 7,87 | -0,38% | 247.616,00 |
| 03.02.2025 | 8,10 | 8,10 | 7,80 | 7,90 | -4,82% | 355.825,00 |
| 31.01.2025 | 8,71 | 8,84 | 8,29 | 8,30 | -5,14% | 219.498,00 |
| 30.01.2025 | 8,45 | 8,79 | 8,42 | 8,75 | 4,54% | 193.324,00 |