53,820€
0,86%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 53,41 | 54,07 | 52,25 | 52,95 | -0,95% | - |
| 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% | - |
| 15.05.2026 | 37,45 | 37,53 | 34,85 | 34,91 | -7,04% | - |
| 14.05.2026 | 38,94 | 39,61 | 37,29 | 37,56 | -3,37% | - |
| 13.05.2026 | 38,87 | 39,16 | 37,72 | 38,87 | 0,14% | - |
| 12.05.2026 | 40,18 | 40,67 | 38,57 | 38,81 | -3,45% | - |
| 11.05.2026 | 39,62 | 40,63 | 38,91 | 40,20 | 1,41% | - |
| 08.05.2026 | 39,48 | 40,25 | 38,75 | 39,64 | 0,57% | - |
| 07.05.2026 | 39,89 | 40,46 | 38,84 | 39,41 | -1,18% | - |
| 06.05.2026 | 39,06 | 40,76 | 38,93 | 39,88 | 1,84% | - |
| 05.05.2026 | 38,47 | 39,76 | 38,40 | 39,16 | 1,97% | - |
| 04.05.2026 | 41,41 | 41,48 | 38,24 | 38,41 | -8,00% | - |
| 30.04.2026 | 40,86 | 41,90 | 40,41 | 41,75 | 1,52% | - |
| 29.04.2026 | 41,89 | 43,46 | 41,03 | 41,12 | -1,69% | - |
| 28.04.2026 | 38,66 | 44,35 | 38,66 | 41,83 | 8,17% | - |
| 27.04.2026 | 38,72 | 39,35 | 38,31 | 38,67 | -0,45% | - |
| 24.04.2026 | 38,73 | 39,22 | 37,89 | 38,84 | 0,88% | - |
| 23.04.2026 | 39,62 | 40,27 | 37,73 | 38,50 | -3,33% | - |
| 22.04.2026 | 38,67 | 39,88 | 38,54 | 39,83 | 3,28% | - |
| 21.04.2026 | 39,57 | 41,11 | 38,42 | 38,56 | -1,58% | - |
| 20.04.2026 | 37,00 | 39,84 | 36,65 | 39,18 | 6,86% | - |
| 17.04.2026 | 33,35 | 37,01 | 33,31 | 36,67 | 10,27% | - |
| 16.04.2026 | 33,30 | 33,99 | 33,12 | 33,25 | -0,28% | - |
| 15.04.2026 | 34,36 | 34,64 | 33,15 | 33,35 | -2,93% | - |
| 14.04.2026 | 33,57 | 34,79 | 33,50 | 34,35 | 2,46% | - |
| 13.04.2026 | 33,79 | 33,90 | 32,55 | 33,53 | -1,27% | - |
| 10.04.2026 | 34,79 | 35,28 | 33,54 | 33,96 | -1,86% | - |
| 09.04.2026 | 33,36 | 35,21 | 32,90 | 34,60 | 3,69% | - |
| 08.04.2026 | 31,75 | 34,81 | 31,40 | 33,37 | 5,92% | 6.000,00 |
| 07.04.2026 | 33,70 | 33,72 | 31,14 | 31,51 | -4,24% | - |
| 02.04.2026 | 32,80 | 33,60 | 31,90 | 32,90 | 0,00% | - |
| 01.04.2026 | 34,20 | 34,40 | 32,90 | 32,90 | -3,52% | - |
| 31.03.2026 | 33,20 | 34,50 | 32,70 | 34,10 | 3,65% | - |
| 30.03.2026 | 32,80 | 33,70 | 32,60 | 32,90 | 0,30% | - |
| 27.03.2026 | 34,30 | 34,30 | 32,70 | 32,80 | -4,37% | - |
| 26.03.2026 | 34,00 | 36,00 | 33,60 | 34,30 | 2,08% | - |
| 25.03.2026 | 32,50 | 34,20 | 31,30 | 33,60 | 4,02% | - |
| 24.03.2026 | 31,10 | 32,70 | 30,40 | 32,30 | 3,19% | - |
| 23.03.2026 | 29,30 | 31,30 | 29,10 | 31,30 | 5,74% | - |
| 20.03.2026 | 31,90 | 32,50 | 29,10 | 29,60 | -7,50% | - |
| 19.03.2026 | 33,50 | 33,50 | 31,30 | 32,00 | -4,19% | - |
| 18.03.2026 | 35,70 | 35,80 | 33,30 | 33,40 | -5,65% | - |
| 17.03.2026 | 36,10 | 36,70 | 35,30 | 35,40 | -1,94% | - |
| 16.03.2026 | 36,40 | 36,70 | 36,10 | 36,10 | 0,00% | - |
| 13.03.2026 | 35,50 | 36,50 | 35,30 | 36,10 | 1,12% | - |
| 12.03.2026 | 35,50 | 35,80 | 34,50 | 35,70 | -0,28% | - |
| 11.03.2026 | 36,70 | 36,70 | 35,50 | 35,80 | -2,45% | - |
| 10.03.2026 | 37,50 | 38,00 | 36,10 | 36,70 | -2,13% | - |
| 09.03.2026 | 37,70 | 38,20 | 35,50 | 37,50 | -2,09% | - |
| 06.03.2026 | 40,50 | 40,50 | 38,30 | 38,30 | -4,96% | - |
| 05.03.2026 | 41,90 | 42,70 | 40,10 | 40,30 | -3,36% | - |
| 04.03.2026 | 42,10 | 42,50 | 41,20 | 41,70 | -1,18% | - |
| 03.03.2026 | 42,50 | 42,70 | 40,70 | 42,20 | -1,63% | - |
| 02.03.2026 | 43,70 | 43,90 | 41,90 | 42,90 | -2,28% | - |
| 27.02.2026 | 43,80 | 44,50 | 43,00 | 43,90 | -0,68% | - |
| 26.02.2026 | 42,90 | 44,30 | 42,90 | 44,20 | 2,55% | - |
| 25.02.2026 | 44,10 | 44,50 | 42,10 | 43,10 | -2,71% | - |
| 24.02.2026 | 45,30 | 46,30 | 44,20 | 44,30 | -1,77% | - |
| 23.02.2026 | 46,70 | 47,10 | 44,90 | 45,10 | -4,04% | - |
| 20.02.2026 | 45,50 | 47,50 | 45,10 | 47,00 | 3,30% | - |
| 19.02.2026 | 46,30 | 47,00 | 45,10 | 45,50 | -2,15% | - |
| 18.02.2026 | 49,10 | 49,40 | 46,10 | 46,50 | -5,30% | - |
| 17.02.2026 | 51,25 | 51,25 | 47,30 | 49,10 | -4,20% | - |
| 16.02.2026 | 51,25 | 51,25 | 51,25 | 51,25 | -1,91% | - |
| 13.02.2026 | 50,25 | 53,75 | 50,25 | 52,25 | 4,50% | - |
| 12.02.2026 | 51,75 | 53,00 | 50,00 | 50,00 | -1,48% | - |
| 11.02.2026 | 51,75 | 52,50 | 50,25 | 50,75 | -1,93% | - |
| 10.02.2026 | 49,20 | 51,75 | 49,20 | 51,75 | 5,18% | - |