41,900€
-0,48%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2025 | 42,90 | 44,00 | 41,20 | 42,60 | -0,93% | - |
| 21.11.2025 | 38,70 | 43,10 | 38,60 | 43,00 | 14,97% | - |
| 19.11.2025 | 39,50 | 40,40 | 37,40 | 37,40 | -3,86% | - |
| 18.11.2025 | 39,50 | 40,10 | 38,80 | 38,90 | -4,19% | - |
| 17.11.2025 | 41,70 | 42,10 | 40,10 | 40,60 | -1,93% | - |
| 14.11.2025 | 41,40 | 42,60 | 40,60 | 41,40 | -2,36% | - |
| 13.11.2025 | 42,40 | 42,90 | 41,50 | 42,40 | -0,47% | - |
| 12.11.2025 | 41,00 | 43,20 | 40,40 | 42,60 | 5,97% | - |
| 11.11.2025 | 39,50 | 41,00 | 39,40 | 40,20 | 0,75% | - |
| 10.11.2025 | 40,50 | 41,60 | 39,50 | 39,90 | -1,24% | - |
| 07.11.2025 | 39,90 | 40,80 | 38,90 | 40,40 | 0,75% | - |
| 06.11.2025 | 42,20 | 42,40 | 39,60 | 40,10 | -2,20% | - |
| 05.11.2025 | 38,70 | 43,00 | 37,30 | 41,00 | 11,41% | - |
| 04.11.2025 | 35,70 | 39,00 | 35,70 | 36,80 | 4,84% | - |
| 03.11.2025 | 35,30 | 36,10 | 34,40 | 35,10 | -0,28% | - |
| 31.10.2025 | 35,30 | 36,10 | 34,80 | 35,20 | -3,83% | - |
| 30.10.2025 | 36,80 | 38,80 | 35,00 | 36,60 | -3,68% | 25,00 |
| 29.10.2025 | 38,60 | 39,00 | 37,30 | 38,00 | -1,04% | - |
| 28.10.2025 | 38,90 | 40,00 | 36,90 | 38,40 | -2,54% | - |
| 27.10.2025 | 39,70 | 41,20 | 38,20 | 39,40 | -1,01% | - |
| 24.10.2025 | 39,50 | 40,80 | 39,40 | 39,80 | 0,51% | - |
| 23.10.2025 | 39,30 | 40,10 | 39,10 | 39,60 | 0,51% | - |
| 22.10.2025 | 40,70 | 41,10 | 39,30 | 39,40 | -2,96% | 440,00 |
| 21.10.2025 | 39,30 | 41,40 | 38,40 | 40,60 | 4,37% | - |
| 20.10.2025 | 39,70 | 40,20 | 38,60 | 38,90 | 0,52% | - |
| 17.10.2025 | 38,30 | 39,40 | 38,00 | 38,70 | -0,26% | - |
| 16.10.2025 | 39,50 | 39,80 | 38,20 | 38,80 | -2,76% | - |
| 15.10.2025 | 39,90 | 40,90 | 39,40 | 39,90 | 2,57% | - |
| 14.10.2025 | 37,30 | 39,20 | 36,90 | 38,90 | 4,57% | - |
| 13.10.2025 | 38,90 | 39,30 | 37,10 | 37,20 | -3,63% | - |
| 10.10.2025 | 40,50 | 40,80 | 38,40 | 38,60 | -4,93% | - |
| 09.10.2025 | 40,90 | 41,30 | 39,70 | 40,60 | -0,25% | - |
| 08.10.2025 | 40,20 | 41,00 | 38,80 | 40,70 | 2,26% | - |
| 07.10.2025 | 42,70 | 43,20 | 39,80 | 39,80 | -7,87% | - |
| 06.10.2025 | 45,30 | 46,00 | 42,80 | 43,20 | -3,57% | - |
| 03.10.2025 | 44,60 | 46,40 | 44,50 | 44,80 | 1,82% | - |
| 02.10.2025 | 44,80 | 45,40 | 43,60 | 44,00 | -1,79% | 348,00 |
| 01.10.2025 | 43,70 | 45,40 | 43,40 | 44,80 | 2,05% | - |
| 30.09.2025 | 44,40 | 45,20 | 43,00 | 43,90 | -2,01% | - |
| 29.09.2025 | 44,60 | 45,00 | 43,40 | 44,80 | 1,13% | - |
| 26.09.2025 | 44,00 | 44,70 | 43,60 | 44,30 | 0,00% | - |
| 25.09.2025 | 46,20 | 46,90 | 44,00 | 44,30 | -5,74% | - |
| 24.09.2025 | 46,00 | 47,70 | 45,30 | 47,00 | 2,62% | - |
| 23.09.2025 | 47,20 | 47,60 | 45,40 | 45,80 | -1,08% | - |
| 22.09.2025 | 48,00 | 48,10 | 46,20 | 46,30 | -2,94% | - |
| 19.09.2025 | 49,10 | 49,30 | 47,50 | 47,70 | -2,05% | - |
| 18.09.2025 | 48,80 | 50,20 | 48,20 | 48,70 | 0,62% | - |
| 17.09.2025 | 49,80 | 52,75 | 47,80 | 48,40 | -3,30% | - |
| 16.09.2025 | 49,90 | 50,90 | 48,80 | 50,05 | -0,40% | - |
| 15.09.2025 | 51,25 | 52,50 | 49,50 | 50,25 | -1,95% | - |
| 12.09.2025 | 53,25 | 54,00 | 51,25 | 51,25 | -3,76% | - |
| 11.09.2025 | 52,25 | 53,50 | 52,25 | 53,25 | -1,39% | - |
| 09.09.2025 | 56,75 | 57,75 | 53,75 | 54,00 | -4,00% | - |
| 08.09.2025 | 57,25 | 58,50 | 55,25 | 56,25 | -1,75% | - |
| 05.09.2025 | 55,75 | 59,25 | 55,00 | 57,25 | 1,78% | - |
| 04.09.2025 | 53,75 | 56,75 | 53,75 | 56,25 | 4,65% | - |
| 03.09.2025 | 51,75 | 53,75 | 51,25 | 53,75 | 3,86% | - |
| 02.09.2025 | 52,75 | 53,00 | 51,75 | 51,75 | -1,90% | 321,00 |
| 01.09.2025 | 52,50 | 52,75 | 52,50 | 52,75 | -0,94% | - |
| 29.08.2025 | 53,25 | 55,00 | 52,25 | 53,25 | 0,00% | - |
| 28.08.2025 | 54,25 | 56,50 | 52,25 | 53,25 | -1,84% | - |
| 27.08.2025 | 54,75 | 56,25 | 53,75 | 54,25 | 0,00% | - |
| 26.08.2025 | 55,75 | 56,25 | 54,25 | 54,25 | -2,69% | - |
| 25.08.2025 | 57,25 | 58,25 | 55,25 | 55,75 | -2,62% | - |
| 22.08.2025 | 53,25 | 59,00 | 53,25 | 57,25 | 7,51% | - |
| 21.08.2025 | 53,75 | 54,75 | 52,25 | 53,25 | -1,84% | - |
| 20.08.2025 | 57,25 | 57,25 | 54,25 | 54,25 | -5,24% | - |
| 19.08.2025 | 56,25 | 58,50 | 55,75 | 57,25 | 1,78% | - |
| 18.08.2025 | 55,75 | 56,75 | 55,25 | 56,25 | 0,00% | - |
| 15.08.2025 | 56,25 | 58,25 | 55,25 | 56,25 | 0,90% | - |
| 14.08.2025 | 56,75 | 57,25 | 54,25 | 55,75 | -2,62% | - |
| 13.08.2025 | 52,75 | 57,75 | 52,75 | 57,25 | 8,53% | 159,00 |
| 12.08.2025 | 49,00 | 52,75 | 48,70 | 52,75 | 7,43% | - |
| 11.08.2025 | 49,10 | 50,15 | 47,60 | 49,10 | 0,00% | - |
| 08.08.2025 | 49,10 | 50,00 | 48,20 | 49,10 | -0,61% | - |
| 07.08.2025 | 49,80 | 52,60 | 48,90 | 49,40 | -0,40% | - |
| 06.08.2025 | 51,75 | 52,75 | 49,60 | 49,60 | -3,22% | - |
| 05.08.2025 | 47,30 | 53,75 | 46,30 | 51,25 | 8,12% | - |
| 04.08.2025 | 47,20 | 48,50 | 46,20 | 47,40 | 0,64% | - |
| 01.08.2025 | 46,40 | 48,00 | 45,60 | 47,10 | 1,51% | - |
| 31.07.2025 | 46,80 | 48,20 | 45,80 | 46,40 | -2,32% | - |
| 30.07.2025 | 49,30 | 51,00 | 46,60 | 47,50 | -3,65% | - |
| 29.07.2025 | 49,30 | 50,20 | 48,40 | 49,30 | 0,41% | - |
| 28.07.2025 | 49,40 | 51,65 | 47,60 | 49,10 | -0,20% | - |
| 25.07.2025 | 49,60 | 51,10 | 47,70 | 49,20 | -0,61% | - |
| 24.07.2025 | 50,05 | 51,25 | 48,60 | 49,50 | -3,41% | - |
| 23.07.2025 | 50,50 | 51,75 | 49,40 | 51,25 | 1,99% | - |
| 22.07.2025 | 43,90 | 50,75 | 43,90 | 50,25 | 14,99% | - |
| 21.07.2025 | 43,60 | 44,90 | 43,30 | 43,70 | -0,68% | - |
| 18.07.2025 | 45,00 | 45,60 | 43,10 | 44,00 | -2,44% | - |
| 17.07.2025 | 44,40 | 45,60 | 44,30 | 45,10 | 1,81% | - |
| 16.07.2025 | 43,60 | 45,10 | 42,60 | 44,30 | 0,91% | - |
| 15.07.2025 | 46,60 | 47,60 | 43,60 | 43,90 | -5,39% | - |
| 14.07.2025 | 46,70 | 47,90 | 45,00 | 46,40 | -0,85% | - |
| 11.07.2025 | 48,20 | 48,20 | 46,40 | 46,80 | -3,11% | - |
| 10.07.2025 | 47,00 | 49,95 | 46,50 | 48,30 | 2,55% | - |
| 09.07.2025 | 45,00 | 47,60 | 44,60 | 47,10 | 4,90% | - |
| 08.07.2025 | 44,40 | 46,60 | 44,00 | 44,90 | 0,90% | - |
| 07.07.2025 | 46,30 | 46,60 | 43,80 | 44,50 | -3,68% | - |
| 04.07.2025 | 46,20 | 46,20 | 46,00 | 46,20 | -0,22% | - |