112,602$
3,49%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 108,87 | 116,44 | 108,36 | 112,63 | 3,52% | - |
| 02.02.2026 | 109,28 | 109,93 | 107,50 | 108,80 | -0,50% | 2.440.566,00 |
| 30.01.2026 | 109,80 | 110,32 | 107,83 | 109,35 | -1,69% | 2.392.401,00 |
| 29.01.2026 | 110,68 | 113,94 | 109,86 | 111,23 | 0,40% | 2.462.184,00 |
| 28.01.2026 | 110,31 | 113,61 | 109,66 | 110,79 | 0,65% | 2.328.918,00 |
| 27.01.2026 | 110,30 | 110,60 | 109,10 | 110,07 | -0,46% | 1.836.630,00 |
| 26.01.2026 | 111,52 | 112,43 | 110,02 | 110,58 | -1,13% | 2.069.527,00 |
| 23.01.2026 | 114,65 | 115,38 | 111,78 | 111,84 | -2,50% | 2.631.272,00 |
| 22.01.2026 | 118,00 | 119,28 | 114,18 | 114,71 | -2,79% | 3.024.514,00 |
| 21.01.2026 | 116,53 | 119,76 | 115,79 | 118,00 | 2,47% | 3.592.260,00 |
| 20.01.2026 | 115,63 | 119,20 | 114,99 | 115,16 | -2,54% | 3.197.298,00 |
| 19.01.2026 | 118,09 | 118,16 | 118,01 | 118,16 | -0,36% | - |
| 16.01.2026 | 121,73 | 122,31 | 117,17 | 118,59 | -2,99% | 4.404.695,00 |
| 15.01.2026 | 121,61 | 122,74 | 119,27 | 122,25 | 0,71% | 2.297.428,00 |
| 14.01.2026 | 120,71 | 123,71 | 120,70 | 121,39 | -1,57% | 4.126.698,00 |
| 13.01.2026 | 121,51 | 123,55 | 119,89 | 123,32 | 2,00% | 3.543.602,00 |
| 12.01.2026 | 118,42 | 122,83 | 117,90 | 120,90 | 1,38% | 4.671.278,00 |
| 09.01.2026 | 113,00 | 119,32 | 112,97 | 119,25 | 8,85% | 7.685.955,00 |
| 08.01.2026 | 103,15 | 110,33 | 102,80 | 109,55 | 5,41% | 4.194.965,00 |
| 07.01.2026 | 106,75 | 107,67 | 103,46 | 103,93 | -2,28% | 4.539.543,00 |
| 06.01.2026 | 104,00 | 106,47 | 102,76 | 106,36 | 0,91% | 3.362.343,00 |
| 05.01.2026 | 104,00 | 106,97 | 103,60 | 105,40 | 1,13% | 2.936.838,00 |
| 02.01.2026 | 103,15 | 104,50 | 102,12 | 104,22 | 1,38% | 2.414.765,00 |
| 31.12.2025 | 103,78 | 103,99 | 102,72 | 102,80 | -1,05% | 1.849.399,00 |
| 30.12.2025 | 103,37 | 104,43 | 103,03 | 103,89 | -0,03% | 2.174.038,00 |
| 29.12.2025 | 104,84 | 105,12 | 103,49 | 103,92 | -0,93% | 2.331.349,00 |
| 26.12.2025 | 104,83 | 105,22 | 104,06 | 104,90 | -0,18% | 1.868.421,00 |
| 24.12.2025 | 104,90 | 105,94 | 104,43 | 105,09 | 0,33% | 1.399.317,00 |
| 23.12.2025 | 106,91 | 107,17 | 104,25 | 104,74 | -2,10% | 2.801.499,00 |
| 22.12.2025 | 107,99 | 108,25 | 106,49 | 106,99 | -0,93% | 3.663.414,00 |
| 19.12.2025 | 107,76 | 108,04 | 105,23 | 107,99 | -0,31% | 9.673.914,00 |
| 18.12.2025 | 111,34 | 112,97 | 108,03 | 108,33 | -3,48% | 7.284.935,00 |
| 17.12.2025 | 113,65 | 116,54 | 110,02 | 112,23 | -4,54% | 10.385.798,00 |
| 16.12.2025 | 120,35 | 120,82 | 116,70 | 117,57 | -1,80% | 4.815.866,00 |
| 15.12.2025 | 119,90 | 121,35 | 118,92 | 119,73 | 0,30% | 3.195.934,00 |
| 12.12.2025 | 119,90 | 120,26 | 118,24 | 119,37 | 0,18% | 2.436.300,00 |
| 11.12.2025 | 121,00 | 122,79 | 118,91 | 119,15 | -0,73% | 3.105.051,00 |
| 10.12.2025 | 117,71 | 120,33 | 117,46 | 120,03 | 2,42% | 3.341.606,00 |
| 09.12.2025 | 118,84 | 120,16 | 117,04 | 117,19 | -2,92% | 4.128.478,00 |
| 08.12.2025 | 122,07 | 122,36 | 120,00 | 120,71 | -2,58% | 5.332.707,00 |
| 05.12.2025 | 127,07 | 128,21 | 123,88 | 123,91 | -2,24% | 6.243.132,00 |
| 04.12.2025 | 131,09 | 133,23 | 126,71 | 126,75 | -4,79% | 7.426.777,00 |
| 03.12.2025 | 129,78 | 133,76 | 129,22 | 133,13 | 2,62% | 6.028.392,00 |
| 02.12.2025 | 129,88 | 131,14 | 127,27 | 129,73 | -0,38% | 13.058.393,00 |
| 01.12.2025 | 129,00 | 132,43 | 129,00 | 130,23 | -0,81% | 20.089.103,00 |
| 28.11.2025 | 130,82 | 131,43 | 129,79 | 131,30 | 0,02% | 5.108.424,00 |
| 26.11.2025 | 131,20 | 132,93 | 130,57 | 131,28 | 0,15% | 14.129.870,00 |
| 25.11.2025 | 124,46 | 131,60 | 124,37 | 131,08 | 6,60% | 15.138.312,00 |
| 24.11.2025 | 121,48 | 124,07 | 120,51 | 122,96 | -0,16% | 10.562.754,00 |
| 21.11.2025 | 118,00 | 124,14 | 117,57 | 123,16 | 5,94% | 17.029.996,00 |
| 20.11.2025 | 115,42 | 117,84 | 115,12 | 116,25 | 0,95% | 32.418.878,00 |
| 19.11.2025 | 116,73 | 116,78 | 114,92 | 115,16 | -0,70% | 17.006.012,00 |
| 18.11.2025 | 113,32 | 116,91 | 112,11 | 115,97 | 1,64% | 7.621.931,00 |
| 17.11.2025 | 120,30 | 120,53 | 114,06 | 114,10 | -5,79% | 8.987.439,00 |
| 14.11.2025 | 121,49 | 123,60 | 120,85 | 121,11 | -0,11% | 4.641.301,00 |
| 13.11.2025 | 122,87 | 124,17 | 121,19 | 121,24 | -2,33% | 5.256.185,00 |
| 12.11.2025 | 125,44 | 126,91 | 124,01 | 124,13 | -1,04% | 4.404.369,00 |
| 11.11.2025 | 123,73 | 125,52 | 123,06 | 125,44 | 1,81% | 2.999.153,00 |
| 10.11.2025 | 121,45 | 123,48 | 120,64 | 123,21 | 1,37% | 3.283.621,00 |
| 07.11.2025 | 119,82 | 121,55 | 118,94 | 121,55 | 1,01% | 4.076.429,00 |
| 06.11.2025 | 121,51 | 121,60 | 119,87 | 120,33 | -0,70% | 1.945.569,00 |
| 05.11.2025 | 121,03 | 122,87 | 119,18 | 121,18 | -0,39% | 3.251.123,00 |
| 04.11.2025 | 120,24 | 122,48 | 119,40 | 121,65 | 0,88% | 4.318.010,00 |
| 03.11.2025 | 122,75 | 122,75 | 119,57 | 120,59 | -2,57% | 3.553.074,00 |
| 31.10.2025 | 123,18 | 124,33 | 121,94 | 123,77 | -0,29% | 4.848.072,00 |
| 30.10.2025 | 123,52 | 125,51 | 122,54 | 124,13 | -0,04% | 4.998.340,00 |
| 29.10.2025 | 126,37 | 128,97 | 123,75 | 124,18 | -3,15% | 5.354.056,00 |
| 28.10.2025 | 124,28 | 129,20 | 124,04 | 128,22 | -0,39% | 3.234.372,00 |
| 27.10.2025 | 128,00 | 130,07 | 127,83 | 128,72 | 0,90% | 2.265.556,00 |
| 24.10.2025 | 129,85 | 130,23 | 127,57 | 127,57 | 0,09% | 3.267.966,00 |
| 23.10.2025 | 126,93 | 128,34 | 126,62 | 127,45 | 0,25% | 2.208.880,00 |
| 22.10.2025 | 127,51 | 129,49 | 126,57 | 127,14 | -0,86% | 2.663.628,00 |
| 21.10.2025 | 123,57 | 129,58 | 122,30 | 128,24 | 1,90% | 4.170.822,00 |
| 20.10.2025 | 126,39 | 127,45 | 124,73 | 125,85 | 0,16% | 3.059.260,00 |
| 17.10.2025 | 122,37 | 125,78 | 122,37 | 125,65 | 2,26% | - |
| 16.10.2025 | 122,68 | 122,98 | 120,95 | 122,87 | 0,35% | 3.085.449,00 |
| 15.10.2025 | 122,57 | 123,67 | 121,33 | 122,44 | 0,17% | 3.170.092,00 |
| 14.10.2025 | 118,41 | 122,46 | 117,30 | 122,23 | 3,57% | 4.302.707,00 |
| 13.10.2025 | 117,98 | 119,21 | 117,47 | 118,02 | -0,63% | 3.242.872,00 |
| 10.10.2025 | 123,00 | 123,71 | 117,91 | 118,77 | 0,73% | 6.316.332,00 |
| 09.10.2025 | 119,93 | 119,96 | 117,10 | 117,91 | -1,84% | 5.509.123,00 |
| 08.10.2025 | 122,63 | 122,63 | 118,91 | 120,12 | -1,65% | 4.469.391,00 |
| 07.10.2025 | 124,00 | 124,10 | 121,65 | 122,14 | -3,36% | 3.661.677,00 |
| 06.10.2025 | 130,18 | 130,81 | 126,02 | 126,39 | -2,83% | 2.709.671,00 |
| 03.10.2025 | 128,33 | 130,83 | 128,30 | 130,07 | 1,36% | 2.026.728,00 |
| 02.10.2025 | 128,00 | 128,64 | 126,57 | 128,33 | 0,09% | 1.718.719,00 |
| 01.10.2025 | 126,50 | 128,55 | 126,30 | 128,21 | 1,72% | 2.462.731,00 |
| 30.09.2025 | 127,51 | 127,88 | 124,50 | 126,04 | -1,28% | 2.435.546,00 |
| 29.09.2025 | 127,44 | 128,26 | 125,41 | 127,68 | 1,30% | 3.360.337,00 |
| 26.09.2025 | 125,01 | 126,88 | 124,15 | 126,04 | 1,63% | 2.430.863,00 |
| 25.09.2025 | 124,15 | 126,93 | 123,78 | 124,02 | -1,33% | 3.406.093,00 |
| 24.09.2025 | 123,20 | 126,70 | 122,45 | 125,69 | 1,98% | 3.557.694,00 |
| 23.09.2025 | 122,46 | 123,76 | 121,85 | 123,25 | 1,10% | 4.178.870,00 |
| 22.09.2025 | 124,75 | 125,05 | 121,10 | 121,91 | -4,25% | 6.043.697,00 |
| 19.09.2025 | 126,50 | 131,47 | 125,16 | 127,32 | -4,18% | 17.041.322,00 |
| 18.09.2025 | 133,01 | 134,07 | 131,34 | 132,87 | -0,08% | 5.239.949,00 |
| 17.09.2025 | 134,63 | 139,44 | 131,79 | 132,97 | -0,63% | 5.872.128,00 |
| 16.09.2025 | 134,48 | 134,71 | 131,21 | 133,81 | 0,03% | 4.007.922,00 |
| 15.09.2025 | 137,88 | 137,88 | 132,27 | 133,77 | -2,55% | 4.581.924,00 |
| 12.09.2025 | 140,00 | 140,00 | 136,97 | 137,27 | -2,01% | 2.854.229,00 |