48,606$
-1,73%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 55,59 | 56,36 | 53,88 | 54,22 | -1,45% | 435.167,00 |
| 22.09.2025 | 56,41 | 56,41 | 54,47 | 55,02 | -2,71% | 430.854,00 |
| 19.09.2025 | 57,39 | 57,40 | 55,13 | 56,55 | -2,06% | 765.389,00 |
| 18.09.2025 | 58,13 | 59,13 | 57,03 | 57,74 | 0,42% | 305.505,00 |
| 17.09.2025 | 59,64 | 62,53 | 56,82 | 57,50 | -2,41% | 673.030,00 |
| 16.09.2025 | 59,45 | 59,45 | 58,08 | 58,92 | -0,17% | 436.726,00 |
| 15.09.2025 | 61,27 | 61,27 | 58,39 | 59,02 | -2,38% | 389.898,00 |
| 12.09.2025 | 62,96 | 62,96 | 60,29 | 60,46 | -4,06% | 397.421,00 |
| 11.09.2025 | 61,83 | 63,44 | 61,63 | 63,02 | 2,84% | 374.089,00 |
| 10.09.2025 | 63,04 | 64,64 | 60,87 | 61,28 | -2,50% | 410.020,00 |
| 09.09.2025 | 66,03 | 66,03 | 62,85 | 62,85 | -5,45% | 393.716,00 |
| 08.09.2025 | 67,01 | 67,01 | 65,00 | 66,47 | -0,81% | 332.697,00 |
| 05.09.2025 | 67,29 | 69,50 | 66,30 | 67,01 | 2,37% | 356.898,00 |
| 04.09.2025 | 63,25 | 65,73 | 63,05 | 65,46 | 4,52% | 339.400,00 |
| 03.09.2025 | 60,09 | 62,94 | 59,67 | 62,63 | 3,52% | 547.030,00 |
| 02.09.2025 | 60,59 | 61,50 | 60,30 | 60,50 | -2,28% | 374.049,00 |
| 29.08.2025 | 62,73 | 63,20 | 61,35 | 61,91 | -1,01% | 429.435,00 |
| 28.08.2025 | 63,92 | 63,92 | 61,34 | 62,54 | -0,56% | 403.794,00 |
| 27.08.2025 | 64,01 | 64,30 | 62,50 | 62,89 | -0,82% | 408.974,00 |
| 26.08.2025 | 64,58 | 65,50 | 63,21 | 63,41 | -2,45% | 338.148,00 |
| 25.08.2025 | 66,94 | 66,94 | 64,85 | 65,00 | -3,66% | 298.061,00 |
| 22.08.2025 | 63,17 | 68,85 | 62,25 | 67,47 | 8,79% | 813.285,00 |
| 21.08.2025 | 62,12 | 62,63 | 60,79 | 62,02 | -2,21% | 292.944,00 |
| 20.08.2025 | 66,08 | 66,54 | 63,38 | 63,42 | -4,75% | 326.652,00 |
| 19.08.2025 | 65,80 | 67,74 | 65,80 | 66,58 | 1,88% | 247.566,00 |
| 18.08.2025 | 65,37 | 66,15 | 65,02 | 65,35 | -0,27% | 265.584,00 |
| 15.08.2025 | 67,66 | 68,05 | 64,58 | 65,53 | 0,78% | 551.114,00 |
| 14.08.2025 | 63,93 | 65,34 | 63,25 | 65,02 | -2,69% | 598.923,00 |
| 13.08.2025 | 62,00 | 67,50 | 62,00 | 66,82 | 8,77% | 800.508,00 |
| 12.08.2025 | 58,50 | 61,66 | 57,13 | 61,43 | 7,90% | 547.022,00 |
| 11.08.2025 | 57,51 | 58,26 | 55,41 | 56,93 | -0,32% | 311.108,00 |
| 08.08.2025 | 57,15 | 57,97 | 56,46 | 57,11 | -0,21% | 299.585,00 |
| 07.08.2025 | 58,98 | 60,11 | 57,15 | 57,23 | -1,36% | 327.274,00 |
| 06.08.2025 | 59,34 | 60,20 | 58,02 | 58,02 | -2,22% | 325.823,00 |
| 05.08.2025 | 54,83 | 62,06 | 54,70 | 59,34 | 8,60% | 819.796,00 |
| 04.08.2025 | 54,43 | 54,95 | 53,82 | 54,64 | 0,29% | 467.053,00 |
| 01.08.2025 | 53,40 | 55,39 | 53,13 | 54,48 | 2,27% | 418.714,00 |
| 31.07.2025 | 53,18 | 54,27 | 52,50 | 53,27 | -1,75% | 312.715,00 |
| 30.07.2025 | 57,00 | 57,00 | 53,49 | 54,22 | -4,88% | 391.411,00 |
| 29.07.2025 | 57,41 | 57,41 | 56,13 | 57,00 | 0,19% | 349.789,00 |
| 28.07.2025 | 57,67 | 57,67 | 55,55 | 56,89 | -1,20% | 280.509,00 |
| 25.07.2025 | 58,43 | 58,43 | 56,31 | 57,58 | -1,12% | 265.441,00 |
| 24.07.2025 | 59,67 | 60,40 | 57,41 | 58,23 | -3,06% | 398.733,00 |