60,749$
-0,13%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 60,47 | 63,66 | 60,47 | 60,83 | 1,76% | 446.918,00 |
| 12.02.2026 | 61,94 | 62,53 | 59,62 | 59,78 | -2,14% | 239.486,00 |
| 11.02.2026 | 60,20 | 61,82 | 58,78 | 61,09 | -0,55% | 329.291,00 |
| 10.02.2026 | 59,74 | 61,82 | 59,74 | 61,43 | 4,79% | 313.867,00 |
| 09.02.2026 | 58,03 | 60,13 | 58,03 | 58,62 | -0,85% | 340.645,00 |
| 06.02.2026 | 57,67 | 59,55 | 57,20 | 59,12 | 2,53% | 464.369,00 |
| 05.02.2026 | 58,16 | 59,11 | 57,13 | 57,66 | -1,44% | 410.294,00 |
| 04.02.2026 | 55,32 | 58,82 | 54,60 | 58,50 | 8,55% | 490.908,00 |
| 03.02.2026 | 49,90 | 54,93 | 49,90 | 53,89 | 7,41% | 446.977,00 |
| 02.02.2026 | 49,79 | 50,84 | 49,46 | 50,17 | 0,12% | 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 | 0,55% | 230.026,00 |
| 28.01.2026 | 50,11 | 51,66 | 49,69 | 49,87 | -0,54% | 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 | 54,44 | 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 | 54,06 | 55,28 | 53,08 | 54,27 | 1,11% | 418.976,00 |
| 14.01.2026 | 53,75 | 55,43 | 53,18 | 53,67 | -0,22% | 427.892,00 |
| 13.01.2026 | 52,87 | 54,20 | 52,03 | 53,79 | 2,30% | 390.643,00 |
| 12.01.2026 | 52,29 | 53,69 | 51,51 | 52,58 | -1,31% | 634.875,00 |
| 09.01.2026 | 48,19 | 53,99 | 48,14 | 53,28 | 13,92% | 934.130,00 |
| 08.01.2026 | 42,48 | 47,75 | 41,97 | 46,77 | 8,39% | 473.321,00 |
| 07.01.2026 | 46,98 | 48,24 | 42,62 | 43,15 | -1,69% | 719.821,00 |
| 06.01.2026 | 42,37 | 43,99 | 41,55 | 43,89 | 2,45% | 375.322,00 |
| 05.01.2026 | 41,38 | 43,26 | 41,37 | 42,84 | 2,71% | 347.218,00 |
| 02.01.2026 | 42,97 | 43,28 | 41,30 | 41,71 | -2,91% | 450.367,00 |
| 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% | 622.400,00 |
| 29.12.2025 | 43,19 | 43,77 | 42,52 | 43,23 | 0,09% | 432.670,00 |
| 26.12.2025 | 43,04 | 43,28 | 42,38 | 43,19 | 0,54% | 295.360,00 |
| 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% | 411.848,00 |
| 22.12.2025 | 44,26 | 45,12 | 43,04 | 43,22 | -2,81% | 413.391,00 |
| 19.12.2025 | 45,31 | 45,67 | 43,75 | 44,47 | -4,06% | 611.445,00 |
| 18.12.2025 | 47,05 | 47,50 | 45,98 | 46,35 | -0,02% | 401.959,00 |
| 17.12.2025 | 46,68 | 48,10 | 45,55 | 46,36 | -2,87% | 347.762,00 |
| 16.12.2025 | 48,81 | 48,90 | 47,22 | 47,73 | -1,06% | 254.286,00 |
| 15.12.2025 | 48,70 | 48,91 | 47,56 | 48,24 | -0,94% | 261.191,00 |
| 12.12.2025 | 49,79 | 49,99 | 48,56 | 48,70 | -1,54% | 237.867,00 |
| 11.12.2025 | 48,83 | 50,54 | 48,83 | 49,46 | 1,87% | 265.795,00 |
| 10.12.2025 | 47,18 | 49,03 | 47,02 | 48,55 | 3,58% | 378.993,00 |
| 09.12.2025 | 48,04 | 48,52 | 46,73 | 46,87 | -3,80% | 294.075,00 |
| 08.12.2025 | 50,47 | 50,70 | 48,08 | 48,72 | -3,33% | 264.366,00 |
| 05.12.2025 | 50,71 | 51,41 | 50,14 | 50,40 | -0,41% | 307.695,00 |
| 04.12.2025 | 53,72 | 53,85 | 50,17 | 50,61 | -6,50% | 380.657,00 |
| 03.12.2025 | 52,76 | 55,30 | 52,76 | 54,13 | 2,85% | 253.343,00 |
| 02.12.2025 | 52,22 | 53,27 | 50,90 | 52,63 | 0,67% | 269.525,00 |
| 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% | 489.812,00 |
| 24.11.2025 | 48,80 | 50,56 | 48,06 | 48,30 | -1,99% | 444.656,00 |
| 21.11.2025 | 44,85 | 49,50 | 44,85 | 49,28 | 11,17% | 475.120,00 |
| 20.11.2025 | 44,64 | 45,78 | 43,85 | 44,33 | -0,27% | 268.832,00 |
| 19.11.2025 | 45,27 | 45,36 | 43,17 | 44,45 | -2,65% | 478.434,00 |
| 18.11.2025 | 45,61 | 46,44 | 45,14 | 45,66 | -0,44% | 283.245,00 |
| 17.11.2025 | 48,49 | 48,49 | 45,75 | 45,86 | -5,99% | 315.194,00 |
| 14.11.2025 | 47,48 | 49,32 | 47,21 | 48,78 | 1,10% | 289.690,00 |
| 13.11.2025 | 48,58 | 49,73 | 47,91 | 48,25 | -1,67% | 347.983,00 |
| 12.11.2025 | 47,42 | 49,86 | 46,80 | 49,07 | 4,34% | 431.656,00 |
| 11.11.2025 | 46,23 | 47,29 | 45,60 | 47,03 | 2,71% | 244.967,00 |
| 10.11.2025 | 47,49 | 47,51 | 45,53 | 45,79 | -2,01% | 348.866,00 |
| 07.11.2025 | 46,05 | 47,12 | 45,32 | 46,73 | 1,21% | 296.870,00 |
| 06.11.2025 | 48,53 | 48,58 | 45,97 | 46,17 | -5,17% | 436.570,00 |
| 05.11.2025 | 44,38 | 49,26 | 44,38 | 48,69 | 9,48% | 698.894,00 |
| 04.11.2025 | 42,93 | 44,92 | 40,01 | 44,47 | 9,18% | 696.732,00 |
| 03.11.2025 | 40,34 | 40,98 | 39,70 | 40,73 | -0,20% | 511.220,00 |
| 31.10.2025 | 40,71 | 41,15 | 40,34 | 40,81 | -0,05% | 360.579,00 |
| 30.10.2025 | 43,72 | 43,72 | 40,60 | 40,83 | -4,00% | 438.855,00 |
| 29.10.2025 | 44,50 | 44,59 | 42,21 | 42,53 | -5,19% | 558.338,00 |
| 28.10.2025 | 44,22 | 46,06 | 42,77 | 44,86 | -1,54% | 490.888,00 |
| 27.10.2025 | 46,16 | 46,94 | 45,33 | 45,56 | -1,09% | 325.252,00 |
| 24.10.2025 | 46,33 | 47,08 | 46,01 | 46,06 | 0,09% | 241.353,00 |
| 23.10.2025 | 46,29 | 46,57 | 45,61 | 46,02 | 0,55% | 282.740,00 |
| 22.10.2025 | 46,59 | 47,47 | 45,69 | 45,77 | -2,76% | 360.066,00 |
| 21.10.2025 | 45,00 | 47,80 | 44,79 | 47,07 | 3,36% | 278.731,00 |
| 20.10.2025 | 45,69 | 46,64 | 45,15 | 45,54 | 1,12% | 276.576,00 |
| 17.10.2025 | 45,88 | 45,88 | 44,55 | 45,03 | -0,32% | - |
| 16.10.2025 | 46,01 | 46,01 | 44,63 | 45,18 | -2,12% | 314.885,00 |
| 15.10.2025 | 46,28 | 47,43 | 45,80 | 46,16 | -0,41% | 276.739,00 |
| 14.10.2025 | 43,32 | 46,96 | 42,70 | 46,35 | 7,22% | 493.764,00 |
| 13.10.2025 | 44,96 | 46,03 | 43,06 | 43,23 | -3,44% | 436.228,00 |
| 10.10.2025 | 46,96 | 47,50 | 44,70 | 44,77 | -3,93% | 445.012,00 |
| 09.10.2025 | 47,40 | 47,43 | 46,24 | 46,60 | -1,69% | 506.604,00 |
| 08.10.2025 | 46,50 | 47,48 | 45,35 | 47,40 | 1,78% | 481.386,00 |
| 07.10.2025 | 49,53 | 50,03 | 46,47 | 46,57 | -7,08% | 513.638,00 |
| 06.10.2025 | 52,87 | 53,56 | 50,00 | 50,12 | -5,74% | 347.361,00 |
| 03.10.2025 | 52,69 | 54,15 | 52,32 | 53,17 | 1,70% | 312.554,00 |
| 02.10.2025 | 52,54 | 52,96 | 51,26 | 52,28 | -0,70% | 213.265,00 |
| 01.10.2025 | 52,06 | 53,04 | 51,12 | 52,65 | 1,82% | 285.213,00 |
| 30.09.2025 | 52,26 | 53,01 | 50,76 | 51,71 | -1,11% | 293.108,00 |
| 29.09.2025 | 52,05 | 52,72 | 51,05 | 52,29 | 0,54% | 348.435,00 |
| 26.09.2025 | 51,52 | 52,39 | 51,11 | 52,01 | 1,42% | 313.066,00 |
| 25.09.2025 | 53,40 | 54,83 | 51,17 | 51,28 | -5,27% | 312.233,00 |
| 24.09.2025 | 53,99 | 55,50 | 53,93 | 54,13 | -0,17% | 267.871,00 |