39,935€
0,57%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 49,90 | 50,50 | 48,90 | 49,20 | -1,01% | - |
| 06.02.2026 | 48,90 | 50,25 | 48,40 | 49,70 | 1,64% | - |
| 05.02.2026 | 49,50 | 49,90 | 48,50 | 48,90 | -1,21% | - |
| 04.02.2026 | 45,70 | 49,70 | 45,50 | 49,50 | 9,51% | - |
| 03.02.2026 | 42,50 | 46,50 | 42,20 | 45,20 | 6,35% | - |
| 02.02.2026 | 41,90 | 43,00 | 41,80 | 42,50 | 0,47% | - |
| 30.01.2026 | 41,70 | 42,50 | 40,80 | 42,30 | 0,95% | - |
| 29.01.2026 | 41,60 | 42,50 | 40,80 | 41,90 | 0,24% | - |
| 28.01.2026 | 41,90 | 43,30 | 41,40 | 41,80 | 0,72% | - |
| 27.01.2026 | 42,50 | 42,90 | 40,90 | 41,50 | -2,35% | - |
| 26.01.2026 | 43,10 | 43,60 | 41,90 | 42,50 | -2,07% | - |
| 23.01.2026 | 45,10 | 45,30 | 42,90 | 43,40 | -3,34% | - |
| 22.01.2026 | 46,10 | 47,10 | 44,70 | 44,90 | -2,18% | - |
| 21.01.2026 | 45,70 | 47,10 | 44,90 | 45,90 | -0,65% | - |
| 20.01.2026 | 45,70 | 46,30 | 43,90 | 46,20 | 0,65% | 18.600,00 |
| 19.01.2026 | 45,90 | 46,00 | 45,80 | 45,90 | -0,86% | - |
| 16.01.2026 | 46,80 | 48,10 | 46,30 | 46,30 | -1,07% | - |
| 15.01.2026 | 46,10 | 47,60 | 45,80 | 46,80 | 1,52% | - |
| 14.01.2026 | 45,60 | 47,40 | 44,90 | 46,10 | -0,43% | - |
| 13.01.2026 | 45,10 | 46,50 | 44,70 | 46,30 | 2,66% | - |
| 12.01.2026 | 45,50 | 45,90 | 44,30 | 45,10 | -0,88% | - |
| 09.01.2026 | 40,30 | 46,30 | 40,10 | 45,50 | 13,47% | - |
| 08.01.2026 | 36,90 | 41,10 | 36,40 | 40,10 | 9,56% | - |
| 07.01.2026 | 38,70 | 41,10 | 36,50 | 36,60 | -2,40% | 36.752,00 |
| 06.01.2026 | 36,50 | 37,50 | 35,60 | 37,50 | 2,74% | - |
| 05.01.2026 | 35,70 | 37,00 | 35,50 | 36,50 | 3,11% | - |
| 02.01.2026 | 36,70 | 37,30 | 35,10 | 35,40 | -2,21% | - |
| 30.12.2025 | 36,50 | 36,50 | 36,20 | 36,20 | -2,16% | - |
| 29.12.2025 | 36,70 | 37,40 | 36,00 | 37,00 | 3,06% | - |
| 23.12.2025 | 36,70 | 37,30 | 35,60 | 35,90 | -5,03% | - |