43,400€
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,50 | 44,40 | 42,20 | 42,90 | -1,38% | - |
| 05.06.2025 | 44,80 | 45,10 | 42,70 | 43,50 | -3,12% | - |
| 04.06.2025 | 43,60 | 45,60 | 43,30 | 44,90 | 2,75% | - |
| 03.06.2025 | 42,20 | 44,20 | 42,10 | 43,70 | 2,82% | - |
| 02.06.2025 | 43,80 | 44,80 | 41,50 | 42,50 | -3,63% | - |
| 30.05.2025 | 44,70 | 45,30 | 43,60 | 44,10 | -1,12% | - |
| 29.05.2025 | 45,80 | 46,10 | 43,60 | 44,60 | -1,11% | 180,00 |
| 28.05.2025 | 47,50 | 48,00 | 44,90 | 45,10 | -5,05% | 20,00 |
| 27.05.2025 | 45,60 | 48,00 | 45,40 | 47,50 | 3,94% | - |
| 26.05.2025 | 45,40 | 45,80 | 45,40 | 45,70 | 0,88% | - |
| 23.05.2025 | 45,60 | 46,00 | 44,60 | 45,30 | -0,66% | 326,00 |
| 22.05.2025 | 46,20 | 47,00 | 44,90 | 45,60 | -1,94% | - |
| 21.05.2025 | 48,80 | 49,00 | 45,40 | 46,50 | -5,87% | - |
| 20.05.2025 | 49,80 | 50,50 | 48,60 | 49,40 | -1,69% | - |
| 19.05.2025 | 51,50 | 51,75 | 49,30 | 50,25 | -3,83% | - |
| 16.05.2025 | 51,25 | 52,25 | 50,70 | 52,25 | 1,95% | - |
| 15.05.2025 | 50,50 | 52,10 | 50,20 | 51,25 | 0,00% | - |
| 14.05.2025 | 53,25 | 53,25 | 51,25 | 51,25 | -3,76% | - |
| 13.05.2025 | 53,50 | 55,25 | 53,00 | 53,25 | -0,93% | - |
| 12.05.2025 | 49,80 | 55,00 | 49,70 | 53,75 | 9,47% | - |
| 09.05.2025 | 49,40 | 50,10 | 48,70 | 49,10 | -0,81% | - |
| 08.05.2025 | 48,00 | 50,40 | 48,00 | 49,50 | 3,34% | - |
| 07.05.2025 | 47,10 | 48,70 | 46,90 | 47,90 | 2,57% | - |
| 06.05.2025 | 49,20 | 51,50 | 46,60 | 46,70 | -5,08% | - |
| 05.05.2025 | 48,20 | 50,40 | 47,20 | 49,20 | 1,03% | - |
| 02.05.2025 | 46,90 | 49,85 | 46,70 | 48,70 | 1,25% | - |
| 30.04.2025 | 48,10 | 49,55 | 46,00 | 48,10 | 0,42% | - |
| 29.04.2025 | 52,00 | 52,50 | 47,40 | 47,90 | -7,44% | - |
| 28.04.2025 | 52,00 | 53,50 | 50,75 | 51,75 | -0,96% | - |
| 25.04.2025 | 53,25 | 53,75 | 50,75 | 52,25 | -0,95% | - |
| 24.04.2025 | 52,75 | 53,50 | 51,75 | 52,75 | 0,00% | - |
| 23.04.2025 | 53,50 | 56,25 | 52,75 | 52,75 | -0,94% | - |
| 22.04.2025 | 48,60 | 53,25 | 48,60 | 53,25 | 8,23% | - |
| 17.04.2025 | 48,00 | 50,05 | 46,90 | 49,20 | 3,58% | - |
| 16.04.2025 | 48,40 | 49,90 | 46,40 | 47,50 | -3,06% | - |
| 15.04.2025 | 50,25 | 51,30 | 48,50 | 49,00 | -2,49% | - |
| 14.04.2025 | 49,90 | 51,45 | 48,70 | 50,25 | 0,70% | 5.500,00 |
| 11.04.2025 | 50,75 | 50,75 | 46,70 | 49,90 | -1,67% | - |
| 10.04.2025 | 54,75 | 55,25 | 48,70 | 50,75 | -8,14% | - |
| 09.04.2025 | 50,75 | 57,75 | 48,90 | 55,25 | 6,76% | - |
| 08.04.2025 | 57,50 | 59,25 | 50,40 | 51,75 | -9,61% | - |
| 07.04.2025 | 57,25 | 61,50 | 55,75 | 57,25 | -3,38% | - |
| 04.04.2025 | 55,25 | 60,50 | 52,50 | 59,25 | 7,24% | 4.276,00 |
| 03.04.2025 | 59,75 | 62,00 | 55,25 | 55,25 | -10,53% | - |
| 02.04.2025 | 61,00 | 63,00 | 60,25 | 61,75 | 0,82% | - |
| 01.04.2025 | 61,00 | 62,00 | 59,75 | 61,25 | 0,00% | - |
| 31.03.2025 | 60,75 | 62,75 | 59,25 | 61,25 | 1,24% | - |
| 28.03.2025 | 63,75 | 65,25 | 60,25 | 60,50 | -20,66% | - |
| 27.03.2025 | 64,75 | 81,00 | 63,25 | 76,25 | 0,33% | - |
| 26.03.2025 | 65,50 | 76,75 | 64,75 | 76,00 | 2,01% | - |
| 25.03.2025 | 67,00 | 74,50 | 64,25 | 74,50 | 2,41% | - |
| 24.03.2025 | 65,50 | 72,75 | 65,50 | 72,75 | -4,90% | - |
| 21.03.2025 | 66,50 | 76,50 | 64,25 | 76,50 | -6,42% | - |
| 20.03.2025 | 66,75 | 81,75 | 66,25 | 81,75 | 0,93% | - |
| 19.03.2025 | 66,25 | 81,00 | 65,00 | 81,00 | 6,93% | - |
| 18.03.2025 | 67,25 | 79,75 | 63,25 | 75,75 | -1,62% | - |
| 17.03.2025 | 65,75 | 77,25 | 64,00 | 77,00 | 1,32% | - |
| 14.03.2025 | 65,25 | 76,00 | 64,25 | 76,00 | -0,33% | - |
| 13.03.2025 | 66,25 | 76,25 | 64,25 | 76,25 | 0,33% | - |
| 12.03.2025 | 68,50 | 77,00 | 65,00 | 76,00 | -0,33% | - |
| 11.03.2025 | 69,00 | 82,00 | 66,50 | 76,25 | 14,66% | - |
| 10.03.2025 | 69,00 | 75,25 | 66,50 | 66,50 | -3,97% | - |
| 07.03.2025 | 69,50 | 71,25 | 68,50 | 69,25 | -1,42% | - |
| 06.03.2025 | 67,25 | 71,25 | 66,25 | 70,25 | 4,46% | - |
| 05.03.2025 | 67,25 | 68,50 | 65,25 | 67,25 | 0,00% | - |
| 04.03.2025 | 67,00 | 69,00 | 65,25 | 67,25 | 0,00% | - |
| 03.03.2025 | 69,50 | 71,50 | 66,75 | 67,25 | -4,95% | - |
| 28.02.2025 | 70,50 | 71,25 | 68,75 | 70,75 | 0,00% | - |
| 27.02.2025 | 72,25 | 73,75 | 69,75 | 70,75 | -2,08% | - |
| 26.02.2025 | 74,25 | 77,25 | 72,25 | 72,25 | -2,69% | - |
| 25.02.2025 | 72,50 | 78,75 | 68,00 | 74,25 | 2,06% | - |
| 24.02.2025 | 74,25 | 76,50 | 72,25 | 72,75 | -2,02% | - |
| 21.02.2025 | 76,50 | 78,25 | 73,75 | 74,25 | -3,26% | - |
| 20.02.2025 | 77,00 | 78,25 | 75,75 | 76,75 | -0,65% | - |
| 19.02.2025 | 80,25 | 80,75 | 76,75 | 77,25 | -4,33% | - |
| 18.02.2025 | 81,00 | 82,75 | 78,00 | 80,75 | -0,62% | - |
| 17.02.2025 | 81,25 | 81,25 | 81,25 | 81,25 | 0,62% | - |
| 14.02.2025 | 81,00 | 84,25 | 80,25 | 80,75 | -0,62% | - |
| 13.02.2025 | 79,50 | 82,00 | 79,00 | 81,25 | 1,88% | - |
| 12.02.2025 | 82,75 | 82,75 | 78,50 | 79,75 | -3,63% | - |
| 11.02.2025 | 82,25 | 84,00 | 81,00 | 82,75 | 0,61% | - |
| 10.02.2025 | 80,00 | 82,50 | 80,00 | 82,25 | 3,13% | - |
| 07.02.2025 | 82,00 | 82,75 | 78,50 | 79,75 | -3,04% | - |
| 06.02.2025 | 85,25 | 85,50 | 82,00 | 82,25 | -2,37% | - |
| 05.02.2025 | 82,75 | 85,00 | 82,00 | 84,25 | 1,81% | - |
| 04.02.2025 | 82,50 | 84,00 | 81,50 | 82,75 | 0,00% | - |
| 03.02.2025 | 85,75 | 86,25 | 82,25 | 82,75 | -3,50% | - |
| 31.01.2025 | 89,00 | 89,75 | 85,50 | 85,75 | -3,92% | - |
| 30.01.2025 | 86,00 | 90,50 | 86,00 | 89,25 | 3,48% | - |
| 29.01.2025 | 88,25 | 91,75 | 84,50 | 86,25 | -2,82% | - |
| 28.01.2025 | 89,75 | 92,75 | 87,75 | 88,75 | -1,11% | - |
| 27.01.2025 | 85,75 | 93,25 | 85,25 | 89,75 | 4,06% | - |
| 24.01.2025 | 87,50 | 88,25 | 85,75 | 86,25 | -2,27% | - |
| 23.01.2025 | 89,00 | 90,50 | 87,00 | 88,25 | -1,12% | - |
| 22.01.2025 | 88,50 | 90,00 | 85,25 | 89,25 | 0,56% | - |
| 21.01.2025 | 90,00 | 93,75 | 88,25 | 88,75 | -1,66% | - |
| 20.01.2025 | 89,75 | 90,75 | 89,25 | 90,25 | 0,00% | - |
| 17.01.2025 | 90,75 | 93,50 | 88,75 | 90,25 | -0,55% | - |
| 16.01.2025 | 89,50 | 91,50 | 87,75 | 90,75 | 1,11% | - |
| 15.01.2025 | 84,50 | 91,25 | 84,50 | 89,75 | 5,90% | 480,00 |