56,722$
8,62%
Echtzeit-Aktienkurs LGI Homes
Bid:
Ask:
Aktienkurse zur LGI Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 53,55 | 57,79 | 53,26 | 56,79 | 8,75% | 673.363,00 |
| 17.06.2026 | 53,35 | 56,11 | 51,77 | 52,22 | -3,16% | 462.898,00 |
| 16.06.2026 | 54,04 | 55,20 | 53,63 | 53,93 | 0,76% | 356.306,00 |
| 15.06.2026 | 55,20 | 57,00 | 53,23 | 53,52 | -0,98% | 281.149,00 |
| 12.06.2026 | 54,99 | 55,89 | 53,73 | 54,05 | -2,42% | 386.685,00 |
| 11.06.2026 | 52,75 | 55,83 | 51,39 | 55,39 | 5,32% | 352.247,00 |
| 10.06.2026 | 53,25 | 55,42 | 52,38 | 52,59 | -1,28% | 521.442,00 |
| 09.06.2026 | 51,86 | 54,42 | 51,78 | 53,27 | 5,32% | 300.131,00 |
| 08.06.2026 | 50,57 | 51,63 | 50,01 | 50,58 | 0,46% | 219.850,00 |
| 05.06.2026 | 50,51 | 51,29 | 49,86 | 50,35 | -0,51% | 344.589,00 |
| 04.06.2026 | 50,27 | 51,33 | 50,00 | 50,61 | 6,93% | 369.355,00 |
| 03.06.2026 | 48,99 | 49,49 | 47,13 | 47,33 | -5,00% | 315.394,00 |
| 02.06.2026 | 48,84 | 50,32 | 47,49 | 49,82 | 1,82% | 643.793,00 |
| 01.06.2026 | 50,05 | 51,47 | 48,05 | 48,93 | 2,34% | 606.323,00 |
| 29.05.2026 | 48,50 | 49,44 | 47,56 | 47,81 | -1,95% | 406.666,00 |
| 28.05.2026 | 48,93 | 50,00 | 47,52 | 48,76 | -1,61% | 290.345,00 |
| 27.05.2026 | 47,94 | 50,23 | 47,94 | 49,56 | 6,08% | 457.605,00 |
| 26.05.2026 | 46,80 | 47,37 | 45,39 | 46,72 | 1,32% | 261.984,00 |
| 22.05.2026 | 46,23 | 46,79 | 45,99 | 46,11 | -0,43% | 263.759,00 |
| 21.05.2026 | 43,42 | 46,99 | 43,17 | 46,31 | 5,23% | 461.424,00 |
| 20.05.2026 | 40,69 | 44,20 | 39,96 | 44,01 | 8,40% | 387.364,00 |
| 19.05.2026 | 40,72 | 41,08 | 39,35 | 40,60 | -1,55% | 322.702,00 |
| 18.05.2026 | 40,79 | 41,33 | 40,16 | 41,24 | 2,05% | 558.173,00 |
| 15.05.2026 | 42,75 | 43,39 | 40,38 | 40,41 | -7,61% | 491.897,00 |
| 14.05.2026 | 45,86 | 46,32 | 43,47 | 43,74 | -3,83% | 449.718,00 |
| 13.05.2026 | 44,92 | 46,20 | 43,81 | 45,48 | -0,26% | 476.338,00 |
| 12.05.2026 | 47,44 | 47,75 | 45,10 | 45,60 | -3,59% | 508.281,00 |
| 11.05.2026 | 46,74 | 47,99 | 45,96 | 47,30 | 1,35% | 503.909,00 |
| 08.05.2026 | 46,51 | 47,33 | 45,67 | 46,67 | 0,86% | 208.937,00 |
| 07.05.2026 | 46,98 | 47,63 | 45,61 | 46,27 | -1,13% | 374.175,00 |
| 06.05.2026 | 47,00 | 48,52 | 46,63 | 46,80 | 2,30% | 384.819,00 |
| 05.05.2026 | 45,17 | 46,51 | 44,98 | 45,75 | 1,89% | 299.374,00 |
| 04.05.2026 | 47,73 | 47,98 | 44,65 | 44,90 | -7,48% | 495.188,00 |
| 01.05.2026 | 48,95 | 49,10 | 48,00 | 48,53 | -0,90% | 344.910,00 |
| 30.04.2026 | 48,68 | 49,05 | 47,40 | 48,97 | 2,17% | 488.968,00 |
| 29.04.2026 | 49,21 | 50,88 | 47,89 | 47,93 | -2,10% | 697.155,00 |
| 28.04.2026 | 48,34 | 49,30 | 45,55 | 48,96 | 8,03% | 1.108.043,00 |
| 27.04.2026 | 45,49 | 46,24 | 44,95 | 45,32 | -0,37% | 398.013,00 |
| 24.04.2026 | 45,25 | 46,07 | 44,47 | 45,49 | 0,73% | 284.285,00 |
| 23.04.2026 | 46,47 | 46,47 | 43,91 | 45,16 | -3,15% | 331.834,00 |
| 22.04.2026 | 46,01 | 46,66 | 45,16 | 46,63 | 3,16% | 368.753,00 |
| 21.04.2026 | 47,41 | 48,49 | 45,02 | 45,20 | -2,06% | 466.499,00 |
| 20.04.2026 | 43,15 | 46,98 | 43,03 | 46,15 | 5,95% | 618.168,00 |
| 17.04.2026 | 40,95 | 43,71 | 40,79 | 43,56 | 11,07% | 639.579,00 |
| 16.04.2026 | 39,23 | 39,97 | 38,90 | 39,22 | -0,13% | 242.900,00 |
| 15.04.2026 | 40,65 | 40,72 | 39,03 | 39,27 | -3,13% | 331.054,00 |
| 14.04.2026 | 40,18 | 40,98 | 39,59 | 40,54 | 2,56% | 280.807,00 |
| 13.04.2026 | 39,07 | 39,58 | 38,08 | 39,53 | -0,55% | 382.208,00 |
| 10.04.2026 | 40,70 | 41,39 | 39,20 | 39,75 | -2,33% | 331.947,00 |
| 09.04.2026 | 38,54 | 41,24 | 38,48 | 40,70 | 4,47% | 369.225,00 |
| 08.04.2026 | 38,90 | 40,78 | 38,38 | 38,96 | 6,62% | 566.315,00 |
| 07.04.2026 | 38,52 | 38,52 | 35,87 | 36,54 | -5,95% | 535.492,00 |
| 06.04.2026 | 37,60 | 38,91 | 37,27 | 38,85 | 1,89% | 256.343,00 |
| 02.04.2026 | 37,28 | 39,03 | 36,75 | 38,13 | -0,17% | 430.661,00 |
| 01.04.2026 | 39,35 | 39,62 | 38,18 | 38,20 | -3,43% | 482.703,00 |
| 31.03.2026 | 38,44 | 39,81 | 37,63 | 39,55 | 4,77% | 605.637,00 |
| 30.03.2026 | 38,33 | 38,73 | 37,31 | 37,75 | 0,05% | 450.356,00 |
| 27.03.2026 | 39,19 | 39,19 | 37,57 | 37,73 | -4,14% | 379.861,00 |
| 26.03.2026 | 39,61 | 41,50 | 39,10 | 39,36 | 0,05% | 615.522,00 |
| 25.03.2026 | 38,05 | 40,00 | 36,20 | 39,34 | 5,33% | 905.795,00 |
| 24.03.2026 | 35,24 | 37,84 | 34,90 | 37,35 | 2,86% | 472.397,00 |
| 23.03.2026 | 35,25 | 36,47 | 34,91 | 36,31 | 6,05% | 877.196,00 |
| 20.03.2026 | 36,66 | 36,67 | 33,55 | 34,24 | -7,61% | 1.703.535,00 |
| 19.03.2026 | 37,92 | 37,92 | 36,13 | 37,06 | -3,11% | 1.007.732,00 |
| 18.03.2026 | 40,50 | 40,99 | 38,12 | 38,25 | -6,55% | 735.453,00 |
| 17.03.2026 | 41,86 | 42,62 | 40,65 | 40,93 | -1,87% | 523.500,00 |
| 16.03.2026 | 41,55 | 42,27 | 41,06 | 41,71 | 1,12% | 515.864,00 |
| 13.03.2026 | 41,44 | 41,87 | 40,44 | 41,25 | 0,54% | 578.683,00 |
| 12.03.2026 | 40,96 | 41,24 | 39,72 | 41,03 | -0,65% | 633.549,00 |
| 11.03.2026 | 41,98 | 42,38 | 41,09 | 41,30 | -2,94% | 760.560,00 |
| 10.03.2026 | 43,61 | 43,64 | 41,94 | 42,55 | -2,54% | 374.149,00 |
| 09.03.2026 | 43,47 | 43,71 | 41,00 | 43,66 | -1,67% | 613.939,00 |
| 06.03.2026 | 46,21 | 46,23 | 44,34 | 44,40 | -5,19% | 409.712,00 |
| 05.03.2026 | 48,65 | 49,52 | 46,30 | 46,83 | -3,74% | 381.587,00 |
| 04.03.2026 | 49,08 | 49,08 | 47,56 | 48,65 | -0,80% | 161.093,00 |
| 03.03.2026 | 48,08 | 49,50 | 47,00 | 49,04 | -2,12% | 311.925,00 |
| 02.03.2026 | 50,35 | 50,58 | 48,93 | 50,10 | -3,47% | 217.494,00 |
| 27.02.2026 | 51,86 | 52,56 | 50,65 | 51,90 | -0,12% | 220.963,00 |
| 26.02.2026 | 50,79 | 52,22 | 50,79 | 51,96 | 2,10% | 309.399,00 |
| 25.02.2026 | 51,77 | 52,43 | 49,64 | 50,89 | -2,32% | 544.734,00 |
| 24.02.2026 | 53,08 | 54,50 | 52,00 | 52,10 | -2,05% | 360.679,00 |
| 23.02.2026 | 55,47 | 55,47 | 53,00 | 53,19 | -4,09% | 395.581,00 |
| 20.02.2026 | 53,92 | 56,08 | 53,06 | 55,46 | 3,82% | 422.461,00 |
| 19.02.2026 | 54,22 | 55,43 | 53,16 | 53,42 | -2,20% | 443.025,00 |
| 18.02.2026 | 55,90 | 58,13 | 54,21 | 54,62 | -6,06% | 558.157,00 |
| 17.02.2026 | 58,58 | 60,70 | 55,75 | 58,15 | -4,41% | 607.693,00 |
| 13.02.2026 | 60,47 | 63,66 | 60,47 | 60,83 | 1,77% | 446.918,00 |
| 12.02.2026 | 61,94 | 62,99 | 59,62 | 59,77 | -1,90% | 239.486,00 |
| 11.02.2026 | 60,20 | 61,82 | 58,78 | 60,93 | -0,81% | 329.291,00 |
| 10.02.2026 | 59,74 | 61,82 | 59,74 | 61,43 | 4,76% | 313.867,00 |
| 09.02.2026 | 58,03 | 60,13 | 58,03 | 58,64 | -0,81% | 340.645,00 |
| 06.02.2026 | 57,67 | 59,55 | 57,20 | 59,12 | 2,51% | 464.369,00 |
| 05.02.2026 | 58,09 | 59,11 | 57,13 | 57,67 | -1,33% | 410.294,00 |
| 04.02.2026 | 55,32 | 58,82 | 54,60 | 58,45 | 8,52% | 490.908,00 |
| 03.02.2026 | 49,90 | 54,93 | 49,90 | 53,86 | 7,29% | 446.977,00 |
| 02.02.2026 | 49,79 | 50,84 | 48,81 | 50,20 | 0,18% | 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 | 0,53% | 230.026,00 |
| 28.01.2026 | 50,11 | 51,66 | 49,69 | 49,88 | -0,52% | 242.685,00 |
| 27.01.2026 | 50,00 | 50,31 | 49,14 | 50,14 | -0,59% | 198.438,00 |