37,655$
-1,41%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 39,35 | 39,62 | 38,16 | 38,21 | -3,39% | 482.703,00 |
| 31.03.2026 | 38,44 | 39,81 | 37,63 | 39,55 | 4,77% | 605.637,00 |
| 30.03.2026 | 38,33 | 38,73 | 37,31 | 37,75 | 0,05% | 450.356,00 |
| 27.03.2026 | 39,19 | 39,19 | 37,57 | 37,73 | -4,14% | 379.861,00 |
| 26.03.2026 | 39,61 | 41,50 | 39,10 | 39,36 | 0,05% | 615.522,00 |
| 25.03.2026 | 38,05 | 40,00 | 36,20 | 39,34 | 5,33% | 905.795,00 |
| 24.03.2026 | 35,24 | 37,84 | 34,90 | 37,35 | 2,86% | 472.397,00 |
| 23.03.2026 | 35,25 | 36,47 | 34,91 | 36,31 | 6,05% | 877.196,00 |
| 20.03.2026 | 36,66 | 36,67 | 33,55 | 34,24 | -7,61% | 1.703.535,00 |
| 19.03.2026 | 37,92 | 37,92 | 36,13 | 37,06 | -3,11% | 1.007.732,00 |
| 18.03.2026 | 40,50 | 40,99 | 38,12 | 38,25 | -6,55% | 735.453,00 |
| 17.03.2026 | 41,86 | 42,62 | 40,65 | 40,93 | -1,87% | 523.500,00 |
| 16.03.2026 | 41,55 | 42,27 | 41,06 | 41,71 | 1,12% | 515.864,00 |
| 13.03.2026 | 41,44 | 41,87 | 40,44 | 41,25 | 0,54% | 578.683,00 |
| 12.03.2026 | 40,96 | 41,24 | 39,72 | 41,03 | -0,65% | 633.549,00 |
| 11.03.2026 | 41,98 | 42,38 | 41,09 | 41,30 | -2,94% | 760.560,00 |
| 10.03.2026 | 43,61 | 43,64 | 41,94 | 42,55 | -2,54% | 374.149,00 |
| 09.03.2026 | 43,47 | 43,71 | 41,00 | 43,66 | -1,67% | 613.939,00 |
| 06.03.2026 | 46,21 | 46,23 | 44,34 | 44,40 | -5,19% | 409.712,00 |
| 05.03.2026 | 48,65 | 49,52 | 46,30 | 46,83 | -3,74% | 381.587,00 |
| 04.03.2026 | 49,08 | 49,08 | 47,56 | 48,65 | -0,80% | 161.093,00 |
| 03.03.2026 | 48,08 | 49,50 | 47,00 | 49,04 | -2,12% | 311.925,00 |
| 02.03.2026 | 50,35 | 50,58 | 48,93 | 50,10 | -3,47% | 217.494,00 |
| 27.02.2026 | 51,86 | 52,56 | 50,65 | 51,90 | -0,12% | 220.963,00 |
| 26.02.2026 | 50,79 | 52,22 | 50,79 | 51,96 | 2,10% | 309.399,00 |
| 25.02.2026 | 51,77 | 52,43 | 49,64 | 50,89 | -2,32% | 544.734,00 |
| 24.02.2026 | 53,08 | 54,50 | 52,00 | 52,10 | -2,05% | 360.679,00 |
| 23.02.2026 | 55,47 | 55,47 | 53,00 | 53,19 | -4,09% | 395.581,00 |
| 20.02.2026 | 53,92 | 56,08 | 53,06 | 55,46 | 3,82% | 422.461,00 |
| 19.02.2026 | 54,22 | 55,43 | 53,16 | 53,42 | -2,20% | 443.025,00 |
| 18.02.2026 | 55,90 | 58,13 | 54,21 | 54,62 | -6,06% | 558.157,00 |
| 17.02.2026 | 58,58 | 60,70 | 55,75 | 58,15 | -4,41% | 607.693,00 |
| 13.02.2026 | 60,47 | 63,66 | 60,47 | 60,83 | 1,77% | 446.918,00 |
| 12.02.2026 | 61,94 | 62,99 | 59,62 | 59,77 | -1,90% | 239.486,00 |
| 11.02.2026 | 60,20 | 61,82 | 58,78 | 60,93 | -0,81% | 329.291,00 |
| 10.02.2026 | 59,74 | 61,82 | 59,74 | 61,43 | 4,76% | 313.867,00 |
| 09.02.2026 | 58,03 | 60,13 | 58,03 | 58,64 | -0,81% | 340.645,00 |
| 06.02.2026 | 57,67 | 59,55 | 57,20 | 59,12 | 2,51% | 464.369,00 |
| 05.02.2026 | 58,09 | 59,11 | 57,13 | 57,67 | -1,33% | 410.294,00 |
| 04.02.2026 | 55,32 | 58,82 | 54,60 | 58,45 | 8,52% | 490.908,00 |
| 03.02.2026 | 49,90 | 54,93 | 49,90 | 53,86 | 7,29% | 446.977,00 |
| 02.02.2026 | 49,79 | 50,84 | 48,81 | 50,20 | 0,18% | 185.672,00 |
| 30.01.2026 | 49,69 | 50,52 | 48,50 | 50,11 | -0,07% | 332.695,00 |
| 29.01.2026 | 49,85 | 50,64 | 48,81 | 50,15 | 0,53% | 230.026,00 |
| 28.01.2026 | 50,11 | 51,66 | 49,69 | 49,88 | -0,52% | 242.685,00 |
| 27.01.2026 | 50,00 | 50,31 | 49,14 | 50,14 | -0,59% | 198.438,00 |
| 26.01.2026 | 51,33 | 51,70 | 49,80 | 50,44 | -1,50% | 190.992,00 |
| 23.01.2026 | 52,70 | 53,26 | 50,67 | 51,21 | -3,25% | 237.498,00 |
| 22.01.2026 | 54,56 | 55,28 | 52,47 | 52,93 | -1,65% | 307.758,00 |
| 21.01.2026 | 53,70 | 54,98 | 52,72 | 53,82 | 0,39% | 428.299,00 |
| 20.01.2026 | 51,75 | 54,23 | 50,95 | 53,61 | 0,30% | 368.346,00 |
| 19.01.2026 | 53,39 | 53,45 | 53,30 | 53,45 | -0,65% | - |
| 16.01.2026 | 54,72 | 55,94 | 53,61 | 53,80 | -0,86% | 434.927,00 |
| 15.01.2026 | 53,88 | 55,28 | 53,08 | 54,27 | 1,11% | 418.976,00 |
| 14.01.2026 | 53,75 | 55,43 | 53,18 | 53,67 | -0,22% | 427.888,00 |
| 13.01.2026 | 52,87 | 54,20 | 52,03 | 53,79 | 2,30% | 390.412,00 |
| 12.01.2026 | 52,29 | 53,69 | 51,51 | 52,58 | -1,31% | 634.853,00 |
| 09.01.2026 | 48,19 | 53,99 | 48,14 | 53,28 | 13,92% | 934.019,00 |
| 08.01.2026 | 42,48 | 47,75 | 41,97 | 46,77 | 8,39% | 471.833,00 |
| 07.01.2026 | 46,98 | 48,24 | 42,62 | 43,15 | -1,69% | 719.603,00 |
| 06.01.2026 | 42,37 | 43,99 | 41,55 | 43,89 | 2,45% | 375.087,00 |
| 05.01.2026 | 41,38 | 43,26 | 41,37 | 42,84 | 2,71% | 347.107,00 |
| 02.01.2026 | 42,97 | 43,28 | 41,30 | 41,71 | -2,91% | 348.714,00 |
| 31.12.2025 | 43,22 | 43,52 | 42,86 | 42,96 | -0,95% | 259.893,00 |
| 30.12.2025 | 43,58 | 43,69 | 42,52 | 43,37 | 0,32% | 511.666,00 |
| 29.12.2025 | 43,19 | 43,77 | 42,52 | 43,23 | 0,09% | 416.930,00 |
| 26.12.2025 | 43,04 | 43,28 | 42,38 | 43,19 | 0,54% | 286.002,00 |
| 24.12.2025 | 42,17 | 43,45 | 42,17 | 42,96 | 1,27% | 224.113,00 |
| 23.12.2025 | 43,34 | 43,55 | 42,15 | 42,42 | -1,85% | 390.729,00 |
| 22.12.2025 | 44,26 | 45,12 | 43,04 | 43,22 | -2,83% | 411.847,00 |
| 19.12.2025 | 45,31 | 45,67 | 43,75 | 44,48 | -4,03% | 604.706,00 |
| 18.12.2025 | 47,05 | 47,50 | 45,98 | 46,35 | -0,02% | 395.835,00 |
| 17.12.2025 | 46,68 | 48,10 | 45,55 | 46,36 | -2,87% | 344.049,00 |
| 16.12.2025 | 48,81 | 48,90 | 47,22 | 47,73 | -1,06% | 238.548,00 |
| 15.12.2025 | 48,70 | 48,91 | 47,56 | 48,24 | -0,94% | 261.189,00 |
| 12.12.2025 | 49,79 | 49,99 | 48,56 | 48,70 | -1,54% | 210.703,00 |
| 11.12.2025 | 48,83 | 50,54 | 48,83 | 49,46 | 1,87% | 265.794,00 |
| 10.12.2025 | 47,18 | 49,03 | 47,02 | 48,55 | 3,58% | 373.166,00 |
| 09.12.2025 | 48,04 | 48,52 | 46,73 | 46,87 | -3,80% | 259.942,00 |
| 08.12.2025 | 50,47 | 50,70 | 48,08 | 48,72 | -3,33% | 264.244,00 |
| 05.12.2025 | 50,71 | 51,41 | 50,14 | 50,40 | -0,41% | 306.505,00 |
| 04.12.2025 | 53,72 | 53,85 | 50,17 | 50,61 | -6,50% | 380.519,00 |
| 03.12.2025 | 52,76 | 55,30 | 52,76 | 54,13 | 2,85% | 253.259,00 |
| 02.12.2025 | 52,22 | 53,27 | 50,90 | 52,63 | 0,67% | 269.515,00 |
| 01.12.2025 | 51,62 | 53,56 | 51,45 | 52,28 | 0,50% | 347.421,00 |
| 28.11.2025 | 52,68 | 52,68 | 51,52 | 52,02 | -1,25% | 164.684,00 |
| 26.11.2025 | 51,00 | 53,64 | 51,00 | 52,68 | 2,31% | 441.294,00 |
| 25.11.2025 | 48,56 | 51,80 | 48,04 | 51,49 | 6,60% | 489.782,00 |
| 24.11.2025 | 48,80 | 50,56 | 48,06 | 48,30 | -1,99% | 442.338,00 |
| 21.11.2025 | 44,85 | 49,50 | 44,85 | 49,28 | 11,17% | 474.980,00 |
| 20.11.2025 | 44,64 | 45,78 | 43,85 | 44,33 | -0,27% | 268.588,00 |
| 19.11.2025 | 45,27 | 45,36 | 43,17 | 44,45 | -2,65% | 478.416,00 |
| 18.11.2025 | 45,61 | 46,44 | 45,14 | 45,66 | -0,44% | 282.460,00 |
| 17.11.2025 | 48,49 | 48,49 | 45,75 | 45,86 | -6,02% | 314.839,00 |
| 14.11.2025 | 47,48 | 49,32 | 47,21 | 48,80 | 1,14% | 289.521,00 |
| 13.11.2025 | 48,58 | 49,73 | 47,91 | 48,25 | -1,67% | 347.612,00 |
| 12.11.2025 | 47,42 | 49,86 | 46,80 | 49,07 | 4,34% | 431.074,00 |
| 11.11.2025 | 46,23 | 47,29 | 45,60 | 47,03 | 2,71% | 244.958,00 |
| 10.11.2025 | 47,49 | 47,51 | 45,53 | 45,79 | -2,01% | 348.766,00 |
| 07.11.2025 | 46,05 | 47,12 | 45,32 | 46,73 | 1,21% | 295.174,00 |