55,408$
-0,40%
Echtzeit-Aktienkurs LGI Homes
Bid:
Ask:
Aktienkurse zur LGI Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,77 | 56,02 | 55,09 | 55,31 | -0,58% | 184.921,00 |
| 08.05.2025 | 55,05 | 56,30 | 54,66 | 55,63 | 2,81% | 321.004,00 |
| 07.05.2025 | 54,15 | 54,82 | 53,67 | 54,11 | 1,73% | 266.953,00 |
| 06.05.2025 | 55,40 | 56,13 | 53,09 | 53,19 | -4,90% | 276.086,00 |
| 05.05.2025 | 54,94 | 56,52 | 53,95 | 55,93 | 1,52% | 290.154,00 |
| 02.05.2025 | 53,18 | 56,00 | 52,90 | 55,09 | 3,59% | 345.479,00 |
| 01.05.2025 | 54,26 | 55,63 | 53,14 | 53,18 | -2,62% | 343.533,00 |
| 30.04.2025 | 53,50 | 54,93 | 52,48 | 54,61 | -0,05% | 532.407,00 |
| 29.04.2025 | 58,27 | 59,39 | 54,11 | 54,64 | -7,78% | 597.723,00 |
| 28.04.2025 | 59,63 | 60,78 | 58,19 | 59,25 | -0,34% | 270.594,00 |
| 25.04.2025 | 59,48 | 59,57 | 57,95 | 59,45 | -1,30% | 191.903,00 |
| 24.04.2025 | 60,51 | 60,52 | 58,93 | 60,23 | 0,67% | 280.747,00 |
| 23.04.2025 | 62,95 | 63,64 | 59,78 | 59,83 | -1,29% | 347.639,00 |
| 22.04.2025 | 57,30 | 60,67 | 57,02 | 60,61 | 8,04% | 335.693,00 |
| 21.04.2025 | 55,29 | 56,48 | 54,31 | 56,10 | -0,32% | 320.898,00 |
| 17.04.2025 | 53,79 | 56,52 | 53,79 | 56,28 | 3,93% | 238.991,00 |
| 16.04.2025 | 55,39 | 56,15 | 53,13 | 54,15 | -2,43% | 264.513,00 |
| 15.04.2025 | 56,99 | 58,10 | 54,97 | 55,50 | -3,02% | 277.926,00 |
| 14.04.2025 | 57,30 | 57,54 | 55,58 | 57,23 | 0,97% | 212.259,00 |
| 11.04.2025 | 56,24 | 57,39 | 53,28 | 56,68 | 0,09% | 317.303,00 |
| 10.04.2025 | 58,95 | 59,20 | 54,89 | 56,63 | -6,24% | 307.983,00 |
| 09.04.2025 | 55,64 | 62,99 | 54,06 | 60,40 | 6,51% | 770.283,00 |
| 08.04.2025 | 64,31 | 65,40 | 55,31 | 56,71 | -9,51% | 684.827,00 |
| 07.04.2025 | 61,21 | 67,10 | 61,21 | 62,67 | -3,00% | 523.387,00 |
| 04.04.2025 | 59,35 | 66,20 | 58,71 | 64,61 | 5,80% | 749.172,00 |
| 03.04.2025 | 65,35 | 67,12 | 60,84 | 61,07 | -9,15% | 496.415,00 |
| 02.04.2025 | 66,10 | 67,85 | 65,70 | 67,22 | 1,82% | 289.279,00 |
| 01.04.2025 | 66,83 | 66,86 | 65,05 | 66,02 | -0,65% | 189.439,00 |
| 31.03.2025 | 65,38 | 67,01 | 64,30 | 66,45 | 1,10% | 322.833,00 |
| 28.03.2025 | 69,41 | 69,41 | 65,31 | 65,73 | -4,92% | 296.575,00 |
| 27.03.2025 | 69,58 | 70,31 | 68,45 | 69,13 | -0,89% | 209.712,00 |
| 26.03.2025 | 70,88 | 72,28 | 69,46 | 69,75 | -1,59% | 226.664,00 |
| 25.03.2025 | 71,44 | 72,74 | 69,81 | 70,88 | -2,40% | 237.950,00 |
| 24.03.2025 | 71,94 | 72,86 | 71,49 | 72,62 | 2,45% | 185.343,00 |
| 21.03.2025 | 70,69 | 71,66 | 69,82 | 70,88 | -2,13% | 520.102,00 |
| 20.03.2025 | 72,83 | 74,84 | 71,62 | 72,42 | -0,59% | 229.392,00 |
| 19.03.2025 | 72,52 | 73,61 | 71,26 | 72,85 | 0,73% | 174.981,00 |
| 18.03.2025 | 73,08 | 73,37 | 71,60 | 72,32 | -1,44% | 211.012,00 |
| 17.03.2025 | 71,86 | 73,54 | 71,67 | 73,38 | 2,12% | 258.372,00 |
| 14.03.2025 | 71,24 | 72,34 | 70,35 | 71,86 | 1,76% | 393.408,00 |
| 13.03.2025 | 71,70 | 72,98 | 70,15 | 70,62 | -1,79% | 330.680,00 |
| 12.03.2025 | 75,11 | 75,84 | 71,88 | 71,91 | -4,38% | 393.097,00 |
| 11.03.2025 | 75,72 | 76,42 | 74,01 | 75,20 | 0,27% | 638.258,00 |
| 10.03.2025 | 74,96 | 77,38 | 74,18 | 75,00 | -0,12% | 640.477,00 |
| 07.03.2025 | 75,75 | 77,27 | 74,79 | 75,09 | -0,53% | 423.020,00 |
| 06.03.2025 | 72,24 | 76,89 | 72,24 | 75,49 | 4,14% | 437.117,00 |
| 05.03.2025 | 71,51 | 72,68 | 70,51 | 72,49 | 2,18% | 261.038,00 |
| 04.03.2025 | 69,62 | 72,32 | 68,66 | 70,94 | 0,78% | 297.903,00 |
| 03.03.2025 | 73,69 | 74,47 | 70,26 | 70,39 | -4,14% | 285.585,00 |
| 28.02.2025 | 73,90 | 74,22 | 71,70 | 73,43 | -0,27% | 301.226,00 |
| 27.02.2025 | 76,41 | 76,47 | 72,55 | 73,63 | -2,89% | 323.581,00 |
| 26.02.2025 | 77,46 | 80,66 | 75,78 | 75,82 | -2,68% | 328.937,00 |
| 25.02.2025 | 83,12 | 83,12 | 77,73 | 77,91 | 2,51% | 454.617,00 |
| 24.02.2025 | 78,27 | 78,33 | 75,91 | 76,00 | -2,31% | 442.361,00 |
| 21.02.2025 | 81,43 | 81,57 | 77,17 | 77,80 | -3,33% | 365.892,00 |
| 20.02.2025 | 80,80 | 81,54 | 79,54 | 80,48 | -0,46% | 271.355,00 |
| 19.02.2025 | 82,07 | 82,07 | 80,13 | 80,85 | -3,84% | 202.410,00 |
| 18.02.2025 | 84,77 | 84,94 | 81,95 | 84,08 | -1,27% | 154.358,00 |
| 17.02.2025 | 85,16 | 85,16 | 85,16 | 85,16 | 0,06% | - |
| 14.02.2025 | 85,84 | 88,07 | 84,61 | 85,11 | 0,32% | 166.607,00 |
| 13.02.2025 | 83,82 | 85,18 | 82,75 | 84,84 | 2,20% | 138.514,00 |
| 12.02.2025 | 83,56 | 83,56 | 81,71 | 83,01 | -3,13% | 275.939,00 |
| 11.02.2025 | 84,85 | 86,40 | 84,63 | 85,69 | 1,19% | 196.584,00 |
| 10.02.2025 | 83,59 | 84,92 | 82,94 | 84,68 | 2,52% | 165.780,00 |
| 07.02.2025 | 85,27 | 85,27 | 82,26 | 82,60 | -3,49% | 235.893,00 |
| 06.02.2025 | 88,61 | 88,61 | 85,37 | 85,59 | -2,89% | 266.253,00 |
| 05.02.2025 | 86,32 | 88,30 | 86,16 | 88,14 | 2,24% | 244.564,00 |
| 04.02.2025 | 84,53 | 86,39 | 84,53 | 86,21 | 1,26% | 213.624,00 |
| 03.02.2025 | 87,68 | 87,68 | 84,91 | 85,14 | -4,64% | 223.012,00 |
| 31.01.2025 | 92,11 | 92,55 | 89,08 | 89,28 | -3,77% | 215.617,00 |
| 30.01.2025 | 90,75 | 93,75 | 89,44 | 92,78 | 3,32% | 166.508,00 |
| 29.01.2025 | 91,78 | 92,76 | 88,04 | 89,80 | -2,60% | 189.704,00 |
| 28.01.2025 | 93,35 | 93,90 | 91,78 | 92,20 | -1,84% | 149.750,00 |
| 27.01.2025 | 91,87 | 97,25 | 91,87 | 93,93 | 3,92% | 295.782,00 |
| 24.01.2025 | 90,31 | 92,21 | 89,92 | 90,39 | -1,42% | 126.004,00 |
| 23.01.2025 | 92,66 | 93,11 | 90,70 | 91,69 | -1,61% | 219.320,00 |
| 22.01.2025 | 91,59 | 93,28 | 91,31 | 93,19 | 0,66% | 138.365,00 |
| 21.01.2025 | 93,86 | 96,80 | 92,41 | 92,58 | 0,12% | 209.196,00 |
| 17.01.2025 | 95,37 | 95,49 | 91,62 | 92,47 | -1,09% | 171.759,00 |
| 16.01.2025 | 92,01 | 93,89 | 90,58 | 93,49 | 1,22% | 181.027,00 |
| 15.01.2025 | 91,32 | 92,80 | 89,68 | 92,36 | 5,87% | 223.482,00 |
| 14.01.2025 | 86,37 | 87,68 | 84,96 | 87,24 | 3,30% | 164.270,00 |
| 13.01.2025 | 83,03 | 84,79 | 82,95 | 84,45 | 1,39% | 151.977,00 |
| 10.01.2025 | 84,50 | 84,90 | 83,00 | 83,29 | -3,00% | 151.089,00 |
| 08.01.2025 | 84,49 | 86,19 | 82,94 | 85,87 | 1,44% | 204.551,00 |
| 07.01.2025 | 86,52 | 87,59 | 84,41 | 84,65 | -2,58% | 249.212,00 |
| 06.01.2025 | 87,30 | 89,72 | 86,38 | 86,89 | 0,01% | 189.547,00 |
| 03.01.2025 | 87,66 | 88,07 | 86,63 | 86,88 | -0,13% | 193.049,00 |
| 02.01.2025 | 90,70 | 91,34 | 86,07 | 86,99 | -2,70% | 229.537,00 |
| 31.12.2024 | 88,85 | 90,47 | 88,85 | 89,40 | 0,81% | 144.642,00 |
| 30.12.2024 | 89,06 | 89,93 | 87,06 | 88,68 | -1,02% | 145.866,00 |
| 27.12.2024 | 90,28 | 91,52 | 88,64 | 89,59 | -1,57% | 150.891,00 |
| 26.12.2024 | 90,00 | 91,17 | 89,01 | 91,02 | 0,72% | 124.545,00 |
| 24.12.2024 | 90,26 | 90,54 | 89,36 | 90,37 | -0,07% | 94.999,00 |
| 23.12.2024 | 91,85 | 91,85 | 89,31 | 90,43 | -0,84% | 201.166,00 |
| 20.12.2024 | 90,16 | 91,94 | 90,16 | 91,20 | 1,03% | 699.441,00 |
| 19.12.2024 | 91,65 | 95,30 | 89,40 | 90,27 | -3,72% | 343.235,00 |
| 18.12.2024 | 97,73 | 98,89 | 93,00 | 93,76 | -2,81% | 311.069,00 |
| 17.12.2024 | 100,28 | 101,07 | 96,32 | 96,47 | -4,15% | 187.951,00 |
| 16.12.2024 | 99,10 | 101,52 | 98,57 | 100,65 | 0,80% | 223.100,00 |