45,100€
2,04%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 44,70 | 45,30 | 44,20 | 45,30 | 2,49% | - |
| 16.07.2025 | 43,60 | 44,20 | 43,60 | 44,20 | -4,74% | - |
| 15.07.2025 | 46,60 | 46,60 | 46,40 | 46,40 | 1,31% | - |
| 14.07.2025 | 45,60 | 45,80 | 45,60 | 45,80 | -2,14% | - |
| 11.07.2025 | 47,20 | 47,20 | 46,80 | 46,80 | -2,09% | - |
| 10.07.2025 | 46,80 | 47,80 | 46,80 | 47,80 | 4,82% | - |
| 09.07.2025 | 44,80 | 45,60 | 44,80 | 45,60 | 3,17% | - |
| 08.07.2025 | 44,40 | 44,40 | 44,20 | 44,20 | -3,91% | - |
| 07.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 04.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 03.07.2025 | 47,80 | 48,40 | 47,00 | 47,00 | 0,86% | 55,00 |
| 02.07.2025 | 46,40 | 46,60 | 46,40 | 46,60 | 9,39% | - |
| 01.07.2025 | 43,60 | 43,60 | 42,60 | 42,60 | -1,84% | 474,00 |
| 30.06.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -0,46% | - |
| 27.06.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 5,31% | - |
| 26.06.2025 | 42,20 | 42,20 | 41,40 | 41,40 | -2,36% | - |
| 25.06.2025 | 43,60 | 43,60 | 42,40 | 42,40 | 0,47% | - |
| 24.06.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 3,43% | - |
| 23.06.2025 | 41,60 | 41,60 | 40,80 | 40,80 | 1,49% | - |
| 20.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 19.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 18.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 17.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 16.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 13.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,98% | - |
| 12.06.2025 | 45,40 | 45,40 | 45,20 | 45,20 | -1,74% | 45,00 |
| 11.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,68% | - |
| 10.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 4,67% | - |
| 09.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 06.06.2025 | 42,60 | 43,00 | 42,60 | 43,00 | -1,38% | 80,00 |
| 05.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 04.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 5,31% | - |
| 03.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -5,05% | - |
| 02.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 30.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 29.05.2025 | 45,60 | 45,60 | 44,80 | 44,80 | -3,03% | - |
| 28.05.2025 | 47,40 | 47,40 | 46,20 | 46,20 | 0,87% | - |
| 27.05.2025 | 44,60 | 45,80 | 44,60 | 45,80 | 0,88% | - |
| 26.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 23.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 22.05.2025 | 46,20 | 46,20 | 45,80 | 45,80 | -4,18% | - |
| 21.05.2025 | 47,60 | 47,80 | 47,60 | 47,80 | -3,63% | - |
| 20.05.2025 | 49,80 | 49,80 | 49,60 | 49,60 | 0,00% | - |
| 19.05.2025 | 51,00 | 51,00 | 49,60 | 49,60 | -1,78% | - |
| 16.05.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 1,00% | - |
| 15.05.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -3,85% | - |
| 14.05.2025 | 53,00 | 53,00 | 52,00 | 52,00 | -4,59% | - |
| 13.05.2025 | 53,50 | 54,50 | 53,50 | 54,50 | 3,81% | - |
| 12.05.2025 | 49,60 | 52,50 | 49,60 | 52,50 | 7,14% | - |
| 09.05.2025 | 49,40 | 49,40 | 49,00 | 49,00 | 1,24% | - |
| 08.05.2025 | 48,00 | 48,40 | 48,00 | 48,40 | 2,54% | - |
| 07.05.2025 | 46,80 | 47,20 | 46,80 | 47,20 | -1,26% | - |
| 06.05.2025 | 49,20 | 49,20 | 47,80 | 47,80 | 1,27% | - |
| 05.05.2025 | 48,20 | 48,20 | 47,20 | 47,20 | -1,26% | - |
| 02.05.2025 | 45,60 | 47,80 | 45,60 | 47,80 | 2,58% | - |
| 30.04.2025 | 47,80 | 47,80 | 46,60 | 46,60 | -7,72% | - |
| 29.04.2025 | 52,00 | 52,00 | 50,50 | 50,50 | -2,88% | - |
| 28.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 25.04.2025 | 53,00 | 53,00 | 50,50 | 50,50 | -2,88% | - |
| 24.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -5,45% | - |
| 23.04.2025 | 53,50 | 55,00 | 53,50 | 55,00 | 10,00% | - |
| 22.04.2025 | 48,80 | 50,00 | 48,80 | 50,00 | 4,17% | - |
| 17.04.2025 | 47,80 | 48,00 | 47,80 | 48,00 | -0,41% | - |
| 16.04.2025 | 48,40 | 48,40 | 48,20 | 48,20 | -5,49% | - |
| 15.04.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 3,66% | - |
| 14.04.2025 | 50,00 | 50,00 | 49,20 | 49,20 | 0,41% | - |
| 11.04.2025 | 50,50 | 50,50 | 49,00 | 49,00 | -2,97% | - |
| 10.04.2025 | 54,50 | 54,50 | 50,50 | 50,50 | 1,00% | - |
| 09.04.2025 | 51,50 | 51,50 | 50,00 | 50,00 | -10,71% | - |
| 08.04.2025 | 57,50 | 57,50 | 56,00 | 56,00 | 3,70% | - |
| 07.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -5,26% | - |
| 04.04.2025 | 55,00 | 57,00 | 55,00 | 57,00 | 2,70% | - |
| 03.04.2025 | 59,50 | 59,50 | 55,50 | 55,50 | -9,02% | - |
| 02.04.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 01.04.2025 | 61,00 | 61,00 | 60,00 | 60,00 | -0,83% | - |
| 31.03.2025 | 59,00 | 60,50 | 59,00 | 60,50 | -2,42% | - |
| 28.03.2025 | 63,50 | 63,50 | 62,00 | 62,00 | -3,13% | - |
| 27.03.2025 | 64,50 | 64,50 | 64,00 | 64,00 | -2,29% | - |
| 26.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 1,55% | - |
| 25.03.2025 | 67,00 | 67,00 | 64,50 | 64,50 | -1,53% | - |
| 24.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 2,34% | - |
| 21.03.2025 | 66,50 | 66,50 | 64,00 | 64,00 | -5,19% | - |
| 20.03.2025 | 66,50 | 67,50 | 66,50 | 67,50 | 2,27% | - |
| 19.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 18.03.2025 | 67,00 | 67,00 | 66,00 | 66,00 | 0,76% | - |
| 17.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,77% | - |
| 14.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,76% | - |
| 13.03.2025 | 64,50 | 65,50 | 64,50 | 65,50 | -3,68% | - |
| 12.03.2025 | 68,50 | 68,50 | 68,00 | 68,00 | -0,73% | - |
| 11.03.2025 | 67,50 | 68,50 | 67,50 | 68,50 | -1,44% | - |
| 10.03.2025 | 69,00 | 69,50 | 69,00 | 69,50 | 0,00% | - |
| 07.03.2025 | 69,50 | 69,50 | 68,50 | 69,50 | 3,73% | 1,00 |
| 06.03.2025 | 66,50 | 67,00 | 66,50 | 67,00 | 0,75% | - |
| 05.03.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,76% | - |
| 04.03.2025 | 66,50 | 66,50 | 66,00 | 66,00 | -4,35% | - |
| 03.03.2025 | 69,50 | 69,50 | 69,00 | 69,00 | -1,43% | - |
| 28.02.2025 | 70,50 | 70,50 | 70,00 | 70,00 | -3,45% | - |
| 27.02.2025 | 70,50 | 72,50 | 70,50 | 72,50 | -1,36% | - |
| 26.02.2025 | 74,00 | 74,00 | 73,50 | 73,50 | 2,08% | - |
| 25.02.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -2,04% | - |