90,413$
-0,86%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 100,66 | 101,42 | 98,00 | 99,85 | -2,48% | 306.546,00 |
| 12.12.2024 | 104,02 | 104,31 | 101,78 | 102,39 | -2,03% | 177.470,00 |
| 11.12.2024 | 107,13 | 107,13 | 104,26 | 104,51 | -0,94% | 235.529,00 |
| 10.12.2024 | 107,76 | 107,76 | 104,58 | 105,50 | -3,63% | 232.211,00 |
| 09.12.2024 | 106,77 | 109,87 | 106,77 | 109,47 | 3,84% | 170.285,00 |
| 06.12.2024 | 107,13 | 107,96 | 104,86 | 105,42 | -0,27% | 118.416,00 |
| 05.12.2024 | 109,87 | 110,01 | 105,19 | 105,71 | -3,03% | 157.378,00 |
| 04.12.2024 | 108,14 | 109,57 | 107,50 | 109,01 | -0,14% | 202.852,00 |
| 03.12.2024 | 109,86 | 110,04 | 107,58 | 109,16 | -0,87% | 119.354,00 |
| 02.12.2024 | 109,61 | 110,92 | 107,81 | 110,12 | 0,58% | 102.099,00 |
| 29.11.2024 | 111,26 | 112,97 | 108,71 | 109,49 | -0,73% | 79.018,00 |
| 27.11.2024 | 110,11 | 111,32 | 108,68 | 110,30 | 1,10% | 112.800,00 |
| 26.11.2024 | 109,72 | 110,57 | 107,79 | 109,10 | -1,91% | 184.976,00 |
| 25.11.2024 | 107,38 | 114,56 | 107,38 | 111,22 | 5,10% | 308.338,00 |
| 22.11.2024 | 103,78 | 105,98 | 102,98 | 105,82 | 3,01% | 150.328,00 |
| 21.11.2024 | 102,54 | 104,37 | 102,24 | 102,73 | 0,92% | 151.905,00 |
| 20.11.2024 | 100,60 | 101,94 | 99,59 | 101,79 | 0,62% | 157.265,00 |
| 19.11.2024 | 100,00 | 101,75 | 98,50 | 101,16 | 0,67% | 224.690,00 |
| 18.11.2024 | 103,25 | 104,36 | 100,00 | 100,49 | -3,56% | 330.986,00 |
| 15.11.2024 | 105,98 | 105,98 | 103,50 | 104,20 | -0,71% | 94.204,00 |
| 14.11.2024 | 105,25 | 107,64 | 104,14 | 104,94 | 1,11% | 143.529,00 |
| 13.11.2024 | 107,12 | 107,40 | 103,40 | 103,79 | -1,20% | 125.303,00 |
| 12.11.2024 | 106,98 | 107,04 | 104,68 | 105,05 | -2,97% | 135.664,00 |
| 11.11.2024 | 109,70 | 110,15 | 107,91 | 108,26 | -0,79% | 151.432,00 |
| 08.11.2024 | 108,81 | 110,50 | 108,62 | 109,12 | -0,50% | 136.093,00 |
| 07.11.2024 | 110,24 | 111,53 | 108,58 | 109,67 | -0,33% | 189.206,00 |
| 06.11.2024 | 102,83 | 110,85 | 102,21 | 110,04 | -1,01% | 353.935,00 |
| 05.11.2024 | 103,54 | 112,39 | 102,50 | 111,16 | 7,56% | 345.439,00 |
| 04.11.2024 | 102,17 | 107,48 | 102,17 | 103,35 | 0,81% | 212.025,00 |
| 01.11.2024 | 103,06 | 105,42 | 102,06 | 102,52 | 0,95% | 184.888,00 |
| 31.10.2024 | 100,87 | 102,34 | 100,56 | 101,56 | -0,04% | 270.549,00 |
| 30.10.2024 | 102,53 | 105,28 | 101,00 | 101,60 | -0,69% | 230.173,00 |
| 29.10.2024 | 98,07 | 102,95 | 95,75 | 102,31 | -2,20% | 246.584,00 |
| 28.10.2024 | 104,48 | 105,71 | 103,46 | 104,61 | 1,76% | 163.391,00 |
| 25.10.2024 | 105,66 | 105,66 | 102,36 | 102,80 | -1,34% | 155.816,00 |
| 24.10.2024 | 104,33 | 105,81 | 102,48 | 104,20 | 0,03% | 188.833,00 |
| 23.10.2024 | 104,15 | 105,56 | 103,57 | 104,17 | -0,79% | 199.388,00 |
| 22.10.2024 | 107,63 | 107,63 | 104,35 | 105,00 | -3,96% | 210.094,00 |
| 21.10.2024 | 114,94 | 115,16 | 109,10 | 109,33 | -5,19% | 104.836,00 |
| 18.10.2024 | 114,24 | 116,53 | 113,63 | 115,31 | 1,72% | 253.493,00 |
| 17.10.2024 | 116,26 | 116,26 | 113,00 | 113,36 | -2,44% | 126.970,00 |
| 16.10.2024 | 116,30 | 118,31 | 115,15 | 116,19 | 1,39% | 150.961,00 |
| 15.10.2024 | 113,56 | 116,75 | 113,56 | 114,60 | 0,84% | 316.826,00 |
| 14.10.2024 | 111,77 | 114,08 | 111,21 | 113,65 | 1,38% | 114.044,00 |
| 11.10.2024 | 109,26 | 112,47 | 109,26 | 112,10 | 2,56% | 92.344,00 |
| 10.10.2024 | 109,00 | 109,58 | 108,11 | 109,30 | -0,92% | 110.306,00 |
| 09.10.2024 | 110,93 | 111,61 | 109,86 | 110,32 | -0,78% | 84.907,00 |
| 08.10.2024 | 110,96 | 112,12 | 108,97 | 111,19 | 0,60% | 105.246,00 |
| 07.10.2024 | 110,12 | 111,03 | 108,31 | 110,53 | -0,78% | 112.324,00 |
| 04.10.2024 | 115,89 | 115,89 | 109,16 | 111,40 | -3,37% | 348.342,00 |
| 03.10.2024 | 114,43 | 116,32 | 113,17 | 115,29 | -0,59% | 121.325,00 |
| 02.10.2024 | 116,73 | 118,15 | 114,86 | 115,97 | -1,87% | 109.145,00 |
| 01.10.2024 | 118,67 | 119,99 | 115,56 | 118,18 | -0,33% | 124.695,00 |
| 30.09.2024 | 117,48 | 120,53 | 116,39 | 118,57 | 0,70% | 214.565,00 |
| 27.09.2024 | 116,14 | 118,94 | 114,28 | 117,74 | 3,47% | 150.680,00 |
| 26.09.2024 | 115,47 | 115,47 | 113,50 | 113,79 | 0,50% | 176.411,00 |
| 25.09.2024 | 115,41 | 115,50 | 112,37 | 113,22 | -2,71% | 149.921,00 |
| 24.09.2024 | 117,83 | 118,27 | 115,57 | 116,37 | -1,41% | 146.872,00 |
| 23.09.2024 | 120,29 | 121,00 | 117,86 | 118,04 | -0,57% | 138.726,00 |
| 20.09.2024 | 120,92 | 121,91 | 117,69 | 118,72 | -3,88% | 658.306,00 |
| 19.09.2024 | 124,66 | 125,69 | 121,92 | 123,51 | 2,47% | 267.871,00 |
| 18.09.2024 | 120,14 | 125,83 | 117,99 | 120,53 | -0,61% | 490.391,00 |
| 17.09.2024 | 117,63 | 121,45 | 116,40 | 121,27 | 4,12% | 249.601,00 |
| 16.09.2024 | 115,75 | 118,49 | 110,97 | 116,47 | 1,75% | 376.520,00 |
| 13.09.2024 | 109,63 | 115,10 | 109,63 | 114,47 | 6,74% | 224.545,00 |
| 12.09.2024 | 104,80 | 108,30 | 104,53 | 107,24 | 2,66% | 94.885,00 |
| 11.09.2024 | 104,05 | 104,74 | 100,86 | 104,46 | -0,20% | 153.975,00 |
| 10.09.2024 | 105,23 | 105,60 | 102,72 | 104,67 | -0,49% | 116.116,00 |
| 09.09.2024 | 106,90 | 107,92 | 104,90 | 105,19 | 0,37% | 151.713,00 |
| 06.09.2024 | 104,60 | 107,61 | 104,53 | 104,80 | 0,76% | 108.408,00 |
| 05.09.2024 | 104,54 | 104,97 | 102,60 | 104,01 | 0,01% | 133.287,00 |
| 04.09.2024 | 104,50 | 105,45 | 102,58 | 104,00 | -0,30% | 123.908,00 |
| 03.09.2024 | 106,82 | 108,46 | 104,19 | 104,31 | -3,31% | 127.322,00 |
| 30.08.2024 | 108,12 | 108,12 | 105,24 | 107,88 | 1,14% | 120.687,00 |
| 29.08.2024 | 108,57 | 108,66 | 106,29 | 106,66 | -0,78% | 82.790,00 |
| 28.08.2024 | 109,98 | 110,42 | 107,00 | 107,50 | -3,37% | 154.440,00 |
| 27.08.2024 | 110,74 | 112,36 | 109,50 | 111,25 | -0,07% | 167.603,00 |
| 26.08.2024 | 113,05 | 114,45 | 110,90 | 111,33 | -1,35% | 156.174,00 |
| 23.08.2024 | 107,65 | 113,96 | 107,54 | 112,85 | 5,72% | 167.209,00 |
| 22.08.2024 | 106,78 | 107,50 | 105,47 | 106,74 | 0,04% | 121.018,00 |
| 21.08.2024 | 104,38 | 107,27 | 103,98 | 106,70 | 3,78% | 103.913,00 |
| 20.08.2024 | 104,90 | 105,48 | 102,56 | 102,81 | -1,60% | 90.692,00 |
| 19.08.2024 | 103,50 | 104,83 | 102,96 | 104,48 | 1,56% | 95.496,00 |
| 16.08.2024 | 102,38 | 106,04 | 102,05 | 102,88 | -0,45% | 121.396,00 |
| 15.08.2024 | 103,00 | 104,08 | 100,53 | 103,34 | 2,52% | 203.060,00 |
| 14.08.2024 | 102,55 | 103,46 | 99,62 | 100,80 | -1,79% | 148.760,00 |
| 13.08.2024 | 100,22 | 103,84 | 99,58 | 102,64 | 3,97% | 142.357,00 |
| 12.08.2024 | 99,90 | 99,90 | 97,59 | 98,72 | -0,52% | 131.432,00 |
| 09.08.2024 | 99,95 | 101,10 | 97,73 | 99,24 | -0,12% | 152.657,00 |
| 08.08.2024 | 98,68 | 100,00 | 97,31 | 99,36 | 2,38% | 110.152,00 |
| 07.08.2024 | 103,54 | 104,87 | 96,45 | 97,05 | -4,97% | 196.225,00 |
| 06.08.2024 | 100,11 | 103,35 | 99,54 | 102,13 | 0,30% | 176.020,00 |
| 05.08.2024 | 98,65 | 105,52 | 96,02 | 101,83 | -4,42% | 392.800,00 |