41,800€
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 42,30 | 42,30 | 41,80 | 41,80 | 0,00% | - |
| 24.11.2025 | 42,80 | 42,80 | 41,80 | 41,80 | 6,09% | - |
| 21.11.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 1,55% | - |
| 20.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 19.11.2025 | 39,20 | 39,20 | 38,00 | 38,00 | -2,06% | - |
| 18.11.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -4,43% | - |
| 17.11.2025 | 42,00 | 42,00 | 40,60 | 40,60 | 0,50% | - |
| 14.11.2025 | 41,20 | 41,20 | 40,40 | 40,40 | -3,81% | - |
| 13.11.2025 | 42,00 | 42,20 | 42,00 | 42,00 | 1,94% | 65,00 |
| 12.11.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 3,52% | - |
| 11.11.2025 | 38,80 | 39,80 | 38,80 | 39,80 | -1,97% | - |
| 10.11.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 1,50% | - |
| 07.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 06.11.2025 | 42,00 | 42,00 | 41,00 | 41,00 | 4,59% | - |
| 05.11.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 12,00% | - |
| 04.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 03.11.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -1,70% | - |
| 31.10.2025 | 35,00 | 35,20 | 35,00 | 35,20 | -2,76% | - |
| 30.10.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -3,72% | - |
| 29.10.2025 | 38,40 | 38,40 | 37,60 | 37,60 | -2,08% | - |
| 28.10.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -4,00% | - |
| 27.10.2025 | 39,80 | 40,00 | 39,80 | 40,00 | -0,50% | - |
| 24.10.2025 | 39,60 | 40,20 | 39,60 | 40,20 | 1,52% | - |
| 23.10.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 0,00% | - |
| 22.10.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 1,54% | - |
| 21.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 20.10.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 2,60% | - |
| 17.10.2025 | 37,60 | 38,40 | 37,60 | 38,40 | -1,03% | - |
| 16.10.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -2,51% | - |
| 15.10.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 5,85% | - |
| 14.10.2025 | 36,80 | 37,60 | 36,80 | 37,60 | -2,08% | - |
| 13.10.2025 | 38,00 | 38,40 | 38,00 | 38,40 | -4,00% | - |
| 10.10.2025 | 39,40 | 40,00 | 39,40 | 40,00 | -0,50% | - |
| 09.10.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 0,00% | - |
| 08.10.2025 | 39,20 | 40,20 | 39,20 | 40,20 | -3,83% | 908,00 |
| 07.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -5,00% | - |
| 06.10.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 0,92% | - |
| 03.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 02.10.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 1,83% | - |
| 01.10.2025 | 42,80 | 43,60 | 42,80 | 43,60 | -0,46% | - |
| 30.09.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | - |
| 29.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 26.09.2025 | 43,00 | 45,00 | 43,00 | 44,20 | -2,21% | 2.120,00 |
| 25.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 24.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 23.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 22.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | - |
| 19.09.2025 | 48,00 | 48,20 | 48,00 | 48,20 | -0,41% | - |
| 18.09.2025 | 47,80 | 48,40 | 47,80 | 48,40 | -2,42% | - |
| 17.09.2025 | 48,60 | 49,60 | 48,60 | 49,60 | 0,40% | - |
| 16.09.2025 | 49,00 | 49,40 | 49,00 | 49,40 | -1,20% | - |
| 15.09.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -4,76% | - |
| 12.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 10.09.2025 | 52,50 | 53,00 | 52,50 | 53,00 | -4,93% | - |
| 08.09.2025 | 56,75 | 57,25 | 55,75 | 55,75 | -3,88% | - |
| 05.09.2025 | 55,00 | 58,00 | 55,00 | 58,00 | 7,41% | - |
| 04.09.2025 | 52,50 | 54,00 | 52,50 | 54,00 | 5,88% | - |
| 03.09.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -1,92% | - |
| 02.09.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | - |
| 01.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 29.08.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | - |
| 28.08.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -3,67% | - |
| 27.08.2025 | 53,50 | 54,50 | 53,50 | 54,50 | -1,80% | - |
| 26.08.2025 | 54,50 | 55,50 | 54,50 | 55,50 | 0,00% | - |
| 25.08.2025 | 57,00 | 57,00 | 55,50 | 55,50 | 5,71% | - |
| 22.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 21.08.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -6,25% | - |
| 20.08.2025 | 57,00 | 57,00 | 56,00 | 56,00 | -1,75% | - |
| 19.08.2025 | 54,50 | 57,00 | 54,50 | 57,00 | 2,70% | - |
| 18.08.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 15.08.2025 | 54,50 | 56,50 | 54,50 | 56,50 | -0,88% | - |
| 14.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 7,55% | - |
| 13.08.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 8,16% | - |
| 12.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 11.08.2025 | 49,00 | 49,00 | 48,80 | 48,80 | 0,00% | - |
| 08.08.2025 | 49,00 | 49,00 | 48,80 | 48,80 | -3,37% | - |
| 07.08.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 0,00% | - |
| 06.08.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 05.08.2025 | 47,20 | 51,00 | 47,20 | 51,00 | 9,91% | - |
| 04.08.2025 | 47,00 | 47,00 | 46,40 | 46,40 | 0,43% | - |
| 01.08.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -0,43% | - |
| 31.07.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -5,31% | - |
| 30.07.2025 | 49,20 | 49,20 | 48,80 | 49,00 | 0,00% | 20,00 |
| 29.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 2,94% | - |
| 28.07.2025 | 49,20 | 49,20 | 47,60 | 47,60 | -1,65% | - |
| 25.07.2025 | 49,60 | 49,60 | 48,40 | 48,40 | -2,42% | - |
| 24.07.2025 | 50,00 | 50,00 | 49,60 | 49,60 | 0,00% | - |
| 23.07.2025 | 50,50 | 50,50 | 49,60 | 49,60 | 5,08% | - |
| 22.07.2025 | 43,60 | 47,20 | 43,60 | 47,20 | 7,27% | - |
| 21.07.2025 | 43,60 | 44,00 | 43,60 | 44,00 | -0,90% | - |
| 18.07.2025 | 45,00 | 45,00 | 44,40 | 44,40 | -0,45% | - |
| 17.07.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | - |
| 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% | - |