42,690€
8,63%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 42,11 | 42,95 | 42,11 | 42,95 | 9,29% | - |
| 01.10.2026 | 40,96 | 40,96 | 39,30 | 39,30 | -5,51% | - |
| 30.09.2026 | 41,95 | 41,95 | 41,59 | 41,59 | -1,93% | - |
| 29.09.2026 | 42,63 | 42,63 | 42,41 | 42,41 | -0,45% | - |
| 28.09.2026 | 43,33 | 43,33 | 42,60 | 42,60 | -0,26% | - |
| 25.09.2026 | 42,71 | 42,71 | 42,71 | 42,71 | 1,30% | - |
| 24.09.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -6,87% | - |
| 23.09.2026 | 45,27 | 45,27 | 45,27 | 45,27 | 5,03% | - |
| 22.09.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 2,45% | - |
| 21.09.2026 | 42,07 | 42,07 | 42,07 | 42,07 | 2,53% | - |
| 18.09.2026 | 42,46 | 42,46 | 41,03 | 41,03 | -3,32% | - |
| 17.09.2026 | 42,59 | 42,59 | 42,44 | 42,44 | -1,69% | - |
| 16.09.2026 | 43,62 | 43,62 | 43,17 | 43,17 | 1,46% | - |
| 15.09.2026 | 43,59 | 43,59 | 42,55 | 42,55 | 1,45% | - |
| 14.09.2026 | 42,27 | 42,27 | 41,94 | 41,94 | 1,77% | - |
| 11.09.2026 | 41,70 | 41,70 | 41,21 | 41,21 | -2,92% | - |
| 10.09.2026 | 44,57 | 44,57 | 42,45 | 42,45 | -5,22% | - |
| 09.09.2026 | 45,32 | 45,32 | 44,79 | 44,79 | -0,84% | - |
| 08.09.2026 | 46,48 | 46,48 | 45,17 | 45,17 | -3,30% | - |
| 07.09.2026 | 46,71 | 46,71 | 46,71 | 46,71 | 2,03% | - |
| 04.09.2026 | 46,38 | 46,38 | 45,78 | 45,78 | -0,80% | - |
| 03.09.2026 | 45,71 | 46,15 | 45,71 | 46,15 | 1,27% | - |
| 02.09.2026 | 45,94 | 45,94 | 45,57 | 45,57 | -1,56% | - |
| 01.09.2026 | 47,79 | 47,79 | 46,29 | 46,29 | -3,72% | - |
| 31.08.2026 | 48,98 | 48,98 | 48,08 | 48,08 | 0,21% | - |
| 28.08.2026 | 48,47 | 48,47 | 47,98 | 47,98 | -0,54% | - |
| 27.08.2026 | 49,53 | 49,53 | 48,24 | 48,24 | -1,57% | - |
| 26.08.2026 | 50,16 | 50,16 | 49,01 | 49,01 | 0,29% | - |
| 25.08.2026 | 49,49 | 49,49 | 48,87 | 48,87 | -1,49% | - |
| 24.08.2026 | 49,27 | 49,61 | 49,27 | 49,61 | 3,44% | - |
| 21.08.2026 | 48,08 | 48,08 | 47,96 | 47,96 | -1,60% | - |
| 20.08.2026 | 50,46 | 50,46 | 48,74 | 48,74 | -2,71% | - |
| 19.08.2026 | 48,14 | 50,10 | 48,14 | 50,10 | 0,04% | - |
| 18.08.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -1,77% | - |
| 17.08.2026 | 50,98 | 50,98 | 50,98 | 50,98 | 2,33% | - |
| 14.08.2026 | 50,54 | 50,54 | 49,82 | 49,82 | 0,73% | - |
| 13.08.2026 | 48,89 | 49,46 | 48,89 | 49,46 | 0,18% | - |
| 12.08.2026 | 49,60 | 49,60 | 49,37 | 49,37 | 1,67% | - |
| 11.08.2026 | 48,62 | 48,62 | 48,56 | 48,56 | -1,22% | - |
| 10.08.2026 | 51,46 | 51,46 | 49,16 | 49,16 | -3,98% | - |
| 07.08.2026 | 50,76 | 52,44 | 50,76 | 51,20 | -1,58% | 9,00 |
| 06.08.2026 | 52,86 | 52,86 | 52,02 | 52,02 | -0,34% | - |
| 05.08.2026 | 52,96 | 52,96 | 52,20 | 52,20 | 7,92% | 55,00 |
| 04.08.2026 | 48,37 | 48,37 | 48,37 | 48,37 | -0,35% | - |
| 03.08.2026 | 47,09 | 48,54 | 47,09 | 48,54 | 1,34% | - |
| 31.07.2026 | 49,38 | 49,38 | 47,90 | 47,90 | -5,75% | - |
| 30.07.2026 | 50,22 | 50,82 | 49,39 | 50,82 | -2,23% | 1,00 |
| 29.07.2026 | 53,28 | 53,28 | 51,98 | 51,98 | -2,80% | - |
| 28.07.2026 | 52,58 | 53,48 | 52,58 | 53,48 | 1,48% | - |
| 27.07.2026 | 52,64 | 52,70 | 52,64 | 52,70 | 4,44% | - |
| 24.07.2026 | 50,78 | 50,78 | 50,46 | 50,46 | 1,71% | - |
| 23.07.2026 | 49,97 | 49,97 | 49,61 | 49,61 | -0,62% | - |
| 22.07.2026 | 48,77 | 49,92 | 48,77 | 49,92 | 4,13% | - |
| 21.07.2026 | 49,58 | 49,58 | 47,94 | 47,94 | -3,39% | - |
| 20.07.2026 | 50,54 | 50,54 | 49,62 | 49,62 | -6,38% | - |
| 17.07.2026 | 52,42 | 53,00 | 52,42 | 53,00 | 1,84% | - |
| 16.07.2026 | 51,26 | 52,04 | 51,26 | 52,04 | 1,96% | - |
| 15.07.2026 | 51,00 | 51,04 | 51,00 | 51,04 | 0,95% | - |
| 14.07.2026 | 50,16 | 50,56 | 50,16 | 50,56 | -0,94% | - |
| 13.07.2026 | 51,36 | 51,36 | 51,04 | 51,04 | 0,39% | - |
| 10.07.2026 | 50,26 | 50,84 | 50,26 | 50,84 | 3,65% | - |
| 09.07.2026 | 49,57 | 49,57 | 49,05 | 49,05 | -1,60% | - |
| 08.07.2026 | 51,02 | 51,02 | 49,85 | 49,85 | -4,39% | - |
| 07.07.2026 | 51,74 | 52,14 | 51,74 | 52,14 | -1,29% | - |
| 06.07.2026 | 53,72 | 53,72 | 52,82 | 52,82 | -1,75% | - |
| 03.07.2026 | 53,76 | 53,76 | 53,76 | 53,76 | 1,82% | - |
| 02.07.2026 | 52,88 | 52,88 | 52,80 | 52,80 | -2,11% | - |
| 01.07.2026 | 55,10 | 55,10 | 53,94 | 53,94 | -0,33% | - |
| 30.06.2026 | 55,18 | 55,18 | 54,12 | 54,12 | -0,84% | - |
| 29.06.2026 | 57,50 | 57,50 | 54,58 | 54,58 | 0,44% | - |
| 26.06.2026 | 54,34 | 54,34 | 54,34 | 54,34 | 1,57% | - |
| 25.06.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 9,63% | - |
| 24.06.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 4,54% | - |
| 23.06.2026 | 46,68 | 46,68 | 46,68 | 46,68 | -4,40% | - |
| 22.06.2026 | 48,83 | 48,83 | 48,83 | 48,83 | -0,39% | - |
| 19.06.2026 | 48,97 | 49,02 | 48,97 | 49,02 | 8,38% | 20,00 |
| 18.06.2026 | 45,23 | 45,23 | 45,23 | 45,23 | -1,72% | - |
| 17.06.2026 | 46,02 | 46,02 | 46,02 | 46,02 | 0,57% | - |
| 16.06.2026 | 45,76 | 45,76 | 45,76 | 45,76 | -1,65% | - |
| 15.06.2026 | 46,53 | 46,53 | 46,53 | 46,53 | -1,92% | - |
| 12.06.2026 | 47,44 | 47,44 | 47,44 | 47,44 | 4,89% | - |
| 11.06.2026 | 45,23 | 45,23 | 45,23 | 45,23 | -1,42% | - |
| 10.06.2026 | 45,60 | 45,88 | 45,60 | 45,88 | 5,62% | 14,00 |
| 09.06.2026 | 43,44 | 43,44 | 43,44 | 43,44 | 0,91% | - |
| 08.06.2026 | 43,05 | 43,05 | 43,05 | 43,05 | -0,62% | - |
| 05.06.2026 | 43,12 | 44,08 | 43,12 | 43,32 | 7,36% | 399,00 |
| 04.06.2026 | 40,35 | 40,35 | 40,35 | 40,35 | -3,40% | - |
| 03.06.2026 | 42,40 | 42,40 | 41,77 | 41,77 | 2,55% | - |
| 02.06.2026 | 41,51 | 41,51 | 40,73 | 40,73 | -4,39% | - |
| 01.06.2026 | 40,67 | 42,60 | 40,67 | 42,60 | 4,08% | - |
| 29.05.2026 | 41,50 | 41,50 | 40,93 | 40,93 | -1,42% | - |
| 28.05.2026 | 42,31 | 42,31 | 41,52 | 41,52 | -0,81% | - |
| 27.05.2026 | 39,81 | 41,86 | 39,81 | 41,86 | 5,52% | - |
| 26.05.2026 | 39,47 | 39,67 | 39,47 | 39,67 | 0,33% | - |
| 25.05.2026 | 39,54 | 39,54 | 39,54 | 39,54 | 0,84% | - |
| 22.05.2026 | 39,50 | 39,50 | 39,21 | 39,21 | 5,92% | - |
| 21.05.2026 | 37,45 | 37,45 | 37,02 | 37,02 | 7,59% | - |
| 20.05.2026 | 34,60 | 34,60 | 34,41 | 34,41 | 3,52% | - |
| 19.05.2026 | 35,01 | 35,01 | 33,24 | 33,24 | -2,75% | - |
| 18.05.2026 | 34,18 | 34,18 | 34,18 | 34,18 | -4,55% | - |