42,735€
1,12%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,55 | 44,27 | 42,38 | 42,78 | 0,51% | - |
| 01.10.2026 | 41,37 | 43,12 | 39,81 | 42,56 | 2,86% | - |
| 30.09.2026 | 42,37 | 42,50 | 41,21 | 41,38 | -2,01% | - |
| 29.09.2026 | 43,06 | 43,37 | 41,99 | 42,23 | -1,96% | - |
| 28.09.2026 | 43,77 | 43,92 | 42,32 | 43,07 | -1,83% | - |
| 25.09.2026 | 43,14 | 43,89 | 42,45 | 43,88 | 1,90% | - |
| 24.09.2026 | 42,59 | 43,59 | 42,44 | 43,06 | 0,77% | - |
| 23.09.2026 | 45,73 | 45,81 | 42,61 | 42,73 | -6,02% | - |
| 22.09.2026 | 43,53 | 45,78 | 43,46 | 45,46 | 3,90% | - |
| 21.09.2026 | 42,49 | 44,03 | 42,20 | 43,76 | 3,98% | - |
| 18.09.2026 | 42,88 | 42,94 | 41,52 | 42,08 | -1,74% | - |
| 17.09.2026 | 43,02 | 44,06 | 42,67 | 42,83 | 0,00% | - |
| 16.09.2026 | 44,06 | 44,57 | 42,71 | 42,83 | -2,66% | - |
| 15.09.2026 | 44,03 | 44,61 | 42,83 | 44,00 | -0,27% | - |
| 14.09.2026 | 42,70 | 44,53 | 42,14 | 44,12 | 3,84% | - |
| 11.09.2026 | 42,12 | 43,80 | 41,76 | 42,49 | -4,38% | - |
| 10.09.2026 | 45,02 | 45,07 | 41,80 | 44,43 | -0,18% | - |
| 09.09.2026 | 45,77 | 46,01 | 44,34 | 44,51 | -2,60% | - |
| 08.09.2026 | 46,95 | 47,11 | 45,37 | 45,70 | -2,99% | - |
| 07.09.2026 | 47,18 | 47,25 | 47,01 | 47,11 | -0,95% | - |
| 04.09.2026 | 46,84 | 48,28 | 46,53 | 47,56 | 1,23% | - |
| 03.09.2026 | 46,17 | 47,44 | 45,90 | 46,98 | 2,20% | - |
| 02.09.2026 | 46,40 | 47,54 | 45,94 | 45,97 | -0,80% | - |
| 01.09.2026 | 48,27 | 48,29 | 46,30 | 46,34 | -3,76% | - |
| 31.08.2026 | 49,48 | 49,59 | 48,14 | 48,15 | -2,90% | - |
| 28.08.2026 | 48,95 | 49,68 | 48,69 | 49,59 | 0,99% | - |
| 27.08.2026 | 50,03 | 50,32 | 48,70 | 49,11 | -1,59% | - |
| 26.08.2026 | 50,63 | 50,88 | 49,27 | 49,90 | -0,89% | - |
| 25.08.2026 | 49,49 | 50,47 | 49,41 | 50,35 | 0,46% | - |
| 24.08.2026 | 49,76 | 51,11 | 49,60 | 50,12 | 0,53% | - |
| 21.08.2026 | 48,56 | 50,29 | 48,53 | 49,86 | 2,31% | - |
| 20.08.2026 | 50,96 | 51,02 | 48,34 | 48,73 | -4,23% | - |
| 19.08.2026 | 48,62 | 52,05 | 48,62 | 50,88 | 4,29% | - |
| 18.08.2026 | 50,58 | 50,99 | 48,61 | 48,79 | -3,72% | - |
| 17.08.2026 | 51,59 | 51,62 | 49,97 | 50,67 | -2,03% | - |
| 14.08.2026 | 51,04 | 51,90 | 50,46 | 51,72 | 1,04% | - |
| 13.08.2026 | 49,38 | 51,19 | 49,38 | 51,19 | 3,22% | - |
| 12.08.2026 | 50,09 | 50,44 | 48,43 | 49,60 | -1,13% | - |
| 11.08.2026 | 49,11 | 50,81 | 49,06 | 50,16 | 2,00% | - |
| 10.08.2026 | 51,97 | 52,02 | 48,43 | 49,18 | -6,28% | - |
| 07.08.2026 | 51,26 | 53,52 | 51,20 | 52,47 | 2,58% | - |
| 06.08.2026 | 53,38 | 53,68 | 50,69 | 51,15 | -3,89% | 12.250,00 |
| 05.08.2026 | 53,48 | 53,84 | 50,25 | 53,22 | -0,09% | 9.800,00 |
| 04.08.2026 | 48,86 | 53,96 | 48,74 | 53,27 | 9,42% | - |
| 03.08.2026 | 47,56 | 49,77 | 47,48 | 48,69 | 1,96% | - |
| 31.07.2026 | 49,87 | 50,07 | 47,52 | 47,75 | -3,56% | - |
| 30.07.2026 | 50,72 | 51,26 | 48,95 | 49,52 | -3,37% | - |
| 29.07.2026 | 53,81 | 54,00 | 51,23 | 51,24 | -4,85% | - |
| 28.07.2026 | 53,10 | 55,08 | 53,10 | 53,85 | 1,16% | - |
| 27.07.2026 | 53,16 | 54,04 | 52,71 | 53,23 | 0,02% | - |
| 24.07.2026 | 51,26 | 53,32 | 50,83 | 53,22 | 3,82% | - |
| 23.07.2026 | 50,49 | 51,31 | 49,08 | 51,26 | 1,48% | - |
| 22.07.2026 | 49,26 | 51,90 | 49,11 | 50,51 | 2,34% | - |
| 21.07.2026 | 50,07 | 50,13 | 48,59 | 49,36 | -1,29% | - |
| 20.07.2026 | 51,04 | 51,63 | 49,49 | 50,00 | -2,02% | - |
| 17.07.2026 | 52,95 | 54,71 | 50,92 | 51,03 | -4,46% | - |
| 16.07.2026 | 51,77 | 53,95 | 51,44 | 53,41 | 2,87% | - |
| 15.07.2026 | 51,50 | 53,32 | 51,46 | 51,92 | 0,56% | - |
| 14.07.2026 | 50,66 | 51,88 | 50,30 | 51,63 | 1,85% | - |
| 13.07.2026 | 51,87 | 52,13 | 50,64 | 50,69 | -3,30% | - |
| 10.07.2026 | 50,76 | 53,19 | 50,74 | 52,42 | 3,19% | - |
| 09.07.2026 | 50,07 | 51,14 | 49,62 | 50,80 | 1,56% | - |
| 08.07.2026 | 51,52 | 51,70 | 49,68 | 50,02 | -3,92% | - |
| 07.07.2026 | 52,26 | 53,67 | 51,69 | 52,06 | -0,33% | - |
| 06.07.2026 | 54,24 | 54,32 | 52,12 | 52,23 | -3,67% | - |
| 03.07.2026 | 54,29 | 54,31 | 54,10 | 54,22 | 0,09% | - |
| 02.07.2026 | 53,41 | 54,33 | 52,25 | 54,17 | 1,33% | - |
| 01.07.2026 | 55,65 | 56,06 | 53,46 | 53,46 | -4,42% | - |
| 30.06.2026 | 55,73 | 56,20 | 55,13 | 55,93 | 0,67% | - |
| 29.06.2026 | 58,07 | 58,27 | 55,00 | 55,56 | -3,79% | - |
| 26.06.2026 | 54,88 | 57,98 | 54,26 | 57,75 | 6,20% | - |
| 25.06.2026 | 54,03 | 56,35 | 53,70 | 54,38 | 0,50% | - |
| 24.06.2026 | 49,29 | 55,21 | 49,25 | 54,11 | 9,55% | - |
| 23.06.2026 | 48,13 | 49,66 | 47,94 | 49,40 | 2,33% | - |
| 22.06.2026 | 49,32 | 50,48 | 48,26 | 48,27 | -2,11% | - |
| 19.06.2026 | 49,47 | 49,53 | 49,31 | 49,31 | 0,82% | - |
| 18.06.2026 | 45,68 | 50,41 | 45,59 | 48,91 | 7,24% | - |
| 17.06.2026 | 46,48 | 48,41 | 45,15 | 45,61 | -1,83% | - |
| 16.06.2026 | 46,22 | 47,47 | 46,04 | 46,46 | 0,84% | - |
| 15.06.2026 | 46,99 | 48,56 | 45,95 | 46,08 | -1,37% | - |
| 12.06.2026 | 47,92 | 48,29 | 46,55 | 46,72 | -2,08% | - |
| 11.06.2026 | 45,68 | 48,14 | 44,62 | 47,71 | 4,39% | - |
| 10.06.2026 | 46,06 | 48,03 | 45,35 | 45,70 | -0,63% | - |
| 09.06.2026 | 43,88 | 47,01 | 43,76 | 45,99 | 4,11% | - |
| 08.06.2026 | 43,49 | 44,65 | 43,09 | 44,18 | 1,16% | - |
| 05.06.2026 | 43,56 | 44,27 | 43,27 | 43,67 | 0,29% | - |
| 04.06.2026 | 40,75 | 44,12 | 40,73 | 43,55 | 5,30% | - |
| 03.06.2026 | 42,83 | 42,86 | 40,66 | 41,36 | -3,67% | - |
| 02.06.2026 | 41,93 | 43,16 | 40,63 | 42,93 | 1,84% | - |
| 01.06.2026 | 41,08 | 43,94 | 41,01 | 42,16 | 2,83% | - |
| 29.05.2026 | 41,91 | 42,48 | 40,77 | 41,00 | -1,77% | - |
| 28.05.2026 | 42,74 | 42,89 | 41,06 | 41,74 | -2,02% | - |
| 27.05.2026 | 40,21 | 43,22 | 40,14 | 42,60 | 5,94% | - |
| 26.05.2026 | 39,86 | 40,73 | 39,09 | 40,21 | 0,85% | - |
| 25.05.2026 | 39,93 | 39,99 | 39,79 | 39,87 | 0,44% | - |
| 22.05.2026 | 39,90 | 40,26 | 39,31 | 39,69 | -0,30% | - |
| 21.05.2026 | 37,83 | 40,47 | 37,42 | 39,81 | 5,16% | - |
| 20.05.2026 | 34,95 | 37,97 | 34,88 | 37,86 | 7,96% | - |
| 19.05.2026 | 35,36 | 35,52 | 33,95 | 35,07 | -0,93% | - |
| 18.05.2026 | 34,52 | 35,46 | 34,41 | 35,40 | 1,39% | - |