50,378$
0,17%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 49,32 | 50,33 | 48,54 | 50,30 | 2,02% | 329.270,00 |
| 25.06.2025 | 50,54 | 50,54 | 48,60 | 49,30 | -2,91% | 221.754,00 |
| 24.06.2025 | 50,09 | 51,59 | 47,97 | 50,78 | 2,61% | 446.548,00 |
| 23.06.2025 | 47,55 | 49,61 | 47,25 | 49,49 | 2,98% | 370.490,00 |
| 20.06.2025 | 47,94 | 48,61 | 47,32 | 48,06 | 1,52% | 455.006,00 |
| 18.06.2025 | 47,65 | 48,55 | 47,17 | 47,34 | -0,94% | 346.096,00 |
| 17.06.2025 | 49,37 | 51,59 | 47,67 | 47,79 | -5,37% | 381.158,00 |
| 16.06.2025 | 50,19 | 50,78 | 49,43 | 50,50 | 1,61% | 309.251,00 |
| 13.06.2025 | 50,87 | 52,05 | 49,47 | 49,70 | -4,86% | 282.607,00 |
| 12.06.2025 | 52,64 | 53,15 | 51,44 | 52,24 | -0,57% | 246.450,00 |
| 11.06.2025 | 55,10 | 55,65 | 52,40 | 52,54 | -2,43% | 423.713,00 |
| 10.06.2025 | 52,20 | 53,96 | 51,88 | 53,85 | 4,95% | 408.250,00 |
| 09.06.2025 | 49,95 | 51,86 | 49,13 | 51,31 | 4,80% | 359.750,00 |
| 06.06.2025 | 50,05 | 50,31 | 48,29 | 48,96 | -1,51% | 348.719,00 |
| 05.06.2025 | 50,27 | 51,65 | 49,23 | 49,71 | -3,08% | 350.778,00 |
| 04.06.2025 | 50,21 | 51,99 | 49,83 | 51,29 | 3,05% | 345.010,00 |
| 03.06.2025 | 48,55 | 50,22 | 48,06 | 49,77 | 2,51% | 313.481,00 |
| 02.06.2025 | 49,73 | 49,86 | 47,79 | 48,55 | -3,09% | 371.912,00 |
| 30.05.2025 | 50,18 | 50,65 | 49,78 | 50,10 | -1,18% | 291.484,00 |
| 29.05.2025 | 51,61 | 52,04 | 49,88 | 50,70 | -0,41% | 203.292,00 |
| 28.05.2025 | 53,97 | 53,97 | 50,84 | 50,91 | -5,49% | 218.930,00 |
| 27.05.2025 | 52,64 | 54,13 | 51,82 | 53,87 | 4,60% | 335.213,00 |
| 23.05.2025 | 50,53 | 51,93 | 50,49 | 51,50 | -0,35% | 243.990,00 |
| 22.05.2025 | 52,23 | 52,28 | 50,77 | 51,68 | -1,67% | 419.564,00 |
| 21.05.2025 | 55,00 | 55,15 | 51,57 | 52,56 | -5,31% | 339.746,00 |
| 20.05.2025 | 56,00 | 56,59 | 55,09 | 55,51 | -1,32% | 266.901,00 |
| 19.05.2025 | 56,78 | 56,87 | 55,93 | 56,25 | -3,33% | 241.081,00 |
| 16.05.2025 | 57,13 | 58,36 | 56,93 | 58,19 | 1,75% | 282.476,00 |
| 15.05.2025 | 57,16 | 57,38 | 56,07 | 57,19 | -0,17% | 264.976,00 |
| 14.05.2025 | 59,04 | 59,77 | 57,25 | 57,29 | -3,85% | 396.990,00 |
| 13.05.2025 | 60,63 | 61,72 | 59,56 | 59,58 | -0,18% | 352.999,00 |
| 12.05.2025 | 58,63 | 60,74 | 56,84 | 59,69 | 7,92% | 460.285,00 |
| 09.05.2025 | 55,77 | 56,02 | 55,09 | 55,31 | -0,58% | 184.924,00 |
| 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 |