48,800€
-1,61%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.07.2025 | 48,00 | 48,90 | 45,50 | 46,30 | -3,14% | - |
| 02.07.2025 | 46,60 | 48,60 | 46,00 | 47,80 | 2,80% | - |
| 01.07.2025 | 43,80 | 48,80 | 42,40 | 46,50 | 6,41% | - |
| 30.06.2025 | 44,20 | 44,40 | 43,20 | 43,70 | -0,91% | - |
| 27.06.2025 | 43,10 | 45,00 | 42,90 | 44,10 | 2,08% | - |
| 26.06.2025 | 42,20 | 43,20 | 41,30 | 43,20 | 2,13% | - |
| 25.06.2025 | 43,60 | 44,10 | 41,60 | 42,30 | -3,20% | - |
| 24.06.2025 | 42,90 | 44,60 | 42,10 | 43,70 | 2,34% | - |
| 23.06.2025 | 41,60 | 43,00 | 40,80 | 42,70 | 2,40% | - |
| 20.06.2025 | 41,10 | 42,70 | 40,90 | 41,70 | 2,46% | - |
| 19.06.2025 | 41,30 | 41,30 | 40,70 | 40,70 | -1,45% | - |
| 18.06.2025 | 41,40 | 42,40 | 40,90 | 41,30 | -1,20% | - |
| 17.06.2025 | 43,50 | 44,60 | 41,40 | 41,80 | -4,35% | - |
| 16.06.2025 | 43,10 | 44,00 | 42,20 | 43,70 | 2,10% | - |
| 13.06.2025 | 44,70 | 45,50 | 42,80 | 42,80 | -5,73% | - |
| 12.06.2025 | 45,20 | 46,10 | 44,30 | 45,40 | -0,66% | - |
| 11.06.2025 | 47,10 | 48,70 | 45,40 | 45,70 | -3,59% | - |
| 10.06.2025 | 44,90 | 47,40 | 44,70 | 47,40 | 5,57% | - |
| 09.06.2025 | 42,80 | 45,30 | 42,80 | 44,90 | 4,66% | - |
| 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% | - |