95,490$
0,56%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 95,26 | 96,49 | 93,73 | 94,96 | 2,62% | 4.498.195,00 |
| 12.03.2026 | 95,41 | 95,67 | 92,17 | 92,54 | -4,17% | 6.423.819,00 |
| 11.03.2026 | 98,52 | 99,33 | 96,33 | 96,57 | -2,18% | 3.495.186,00 |
| 10.03.2026 | 99,78 | 100,51 | 97,70 | 98,72 | -1,22% | 2.815.102,00 |
| 09.03.2026 | 99,53 | 100,71 | 96,40 | 99,94 | -1,22% | 3.188.304,00 |
| 06.03.2026 | 103,24 | 104,03 | 100,10 | 101,17 | -3,00% | 2.952.066,00 |
| 05.03.2026 | 105,44 | 106,67 | 103,66 | 104,30 | -2,09% | 2.649.020,00 |
| 04.03.2026 | 106,94 | 107,61 | 105,90 | 106,53 | -1,73% | 2.067.090,00 |
| 03.03.2026 | 107,55 | 109,48 | 105,32 | 108,41 | -1,99% | 2.142.162,00 |
| 02.03.2026 | 111,85 | 111,85 | 109,52 | 110,61 | -3,28% | 2.239.854,00 |
| 27.02.2026 | 111,37 | 114,98 | 111,01 | 114,36 | 2,11% | 2.406.207,00 |
| 26.02.2026 | 111,59 | 112,22 | 110,05 | 112,00 | 1,15% | 1.666.386,00 |
| 25.02.2026 | 116,49 | 116,95 | 109,05 | 110,73 | -4,87% | 2.698.328,00 |
| 24.02.2026 | 116,00 | 118,10 | 115,63 | 116,40 | 0,17% | 1.316.050,00 |
| 23.02.2026 | 116,50 | 116,77 | 113,12 | 116,20 | -0,22% | 2.377.889,00 |
| 20.02.2026 | 116,78 | 118,21 | 114,87 | 116,46 | 0,29% | 2.380.980,00 |
| 19.02.2026 | 120,50 | 121,17 | 115,52 | 116,12 | -4,24% | 3.079.925,00 |
| 18.02.2026 | 121,46 | 123,14 | 120,62 | 121,26 | -0,15% | 1.414.494,00 |
| 17.02.2026 | 122,23 | 124,10 | 118,61 | 121,44 | -0,69% | 1.830.078,00 |
| 13.02.2026 | 120,76 | 124,16 | 120,76 | 122,28 | 1,20% | 2.571.620,00 |
| 12.02.2026 | 121,80 | 123,98 | 120,71 | 120,83 | -0,13% | 2.511.631,00 |
| 11.02.2026 | 117,51 | 121,04 | 117,08 | 120,99 | 1,33% | 2.169.410,00 |
| 10.02.2026 | 115,35 | 120,05 | 114,75 | 119,40 | 4,66% | 2.476.436,00 |
| 09.02.2026 | 114,24 | 115,49 | 112,31 | 114,08 | 0,05% | 1.845.655,00 |
| 06.02.2026 | 114,68 | 117,60 | 111,00 | 114,02 | -1,17% | 3.826.974,00 |
| 05.02.2026 | 115,93 | 116,86 | 114,50 | 115,37 | 0,09% | 2.177.582,00 |
| 04.02.2026 | 112,50 | 118,04 | 112,50 | 115,27 | 2,43% | 3.631.508,00 |
| 03.02.2026 | 108,30 | 116,69 | 108,14 | 112,53 | 3,43% | 4.923.351,00 |
| 02.02.2026 | 108,92 | 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 | 110,65 | 113,94 | 109,86 | 111,23 | 0,40% | 2.462.184,00 |
| 28.01.2026 | 110,26 | 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 | 116,15 | 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 | 121,64 | 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% | 4.125.324,00 |
| 13.01.2026 | 121,51 | 123,55 | 119,89 | 123,32 | 2,00% | 3.529.290,00 |
| 12.01.2026 | 118,42 | 122,83 | 117,90 | 120,90 | 1,38% | 4.661.803,00 |
| 09.01.2026 | 113,04 | 119,32 | 112,97 | 119,25 | 8,85% | 7.681.201,00 |
| 08.01.2026 | 103,15 | 110,33 | 102,80 | 109,55 | 5,41% | 4.129.680,00 |
| 07.01.2026 | 106,75 | 107,67 | 103,46 | 103,93 | -2,28% | 4.338.273,00 |
| 06.01.2026 | 104,00 | 106,47 | 102,76 | 106,36 | 0,91% | 3.358.253,00 |
| 05.01.2026 | 104,00 | 106,97 | 103,60 | 105,40 | 1,13% | 2.931.964,00 |
| 02.01.2026 | 103,15 | 104,50 | 102,12 | 104,22 | 1,38% | 2.410.880,00 |
| 31.12.2025 | 103,78 | 103,99 | 102,72 | 102,80 | -1,05% | 1.849.399,00 |
| 30.12.2025 | 103,53 | 104,43 | 103,03 | 103,89 | -0,03% | 2.171.453,00 |
| 29.12.2025 | 104,81 | 105,12 | 103,49 | 103,92 | -0,93% | 2.125.274,00 |
| 26.12.2025 | 104,83 | 105,22 | 104,06 | 104,90 | -0,18% | 1.862.782,00 |
| 24.12.2025 | 104,90 | 105,94 | 104,43 | 105,09 | 0,33% | 1.399.317,00 |
| 23.12.2025 | 107,00 | 107,17 | 104,25 | 104,74 | -2,10% | 2.795.399,00 |
| 22.12.2025 | 107,99 | 108,25 | 106,49 | 106,99 | -0,93% | 3.661.082,00 |
| 19.12.2025 | 107,00 | 108,04 | 105,23 | 107,99 | -0,31% | 9.525.503,00 |
| 18.12.2025 | 111,34 | 112,97 | 108,03 | 108,33 | -3,48% | 7.270.578,00 |
| 17.12.2025 | 113,65 | 116,54 | 110,02 | 112,23 | -4,54% | 10.316.299,00 |
| 16.12.2025 | 120,35 | 120,82 | 116,70 | 117,57 | -1,80% | 4.367.419,00 |
| 15.12.2025 | 119,90 | 121,35 | 118,92 | 119,73 | 0,30% | 3.164.227,00 |
| 12.12.2025 | 119,50 | 120,26 | 118,24 | 119,37 | 0,18% | 2.433.494,00 |
| 11.12.2025 | 121,00 | 122,79 | 118,91 | 119,15 | -0,73% | 3.101.206,00 |
| 10.12.2025 | 117,71 | 120,33 | 117,46 | 120,03 | 2,42% | 3.319.873,00 |
| 09.12.2025 | 118,84 | 120,16 | 117,04 | 117,19 | -2,92% | 4.120.718,00 |
| 08.12.2025 | 122,07 | 122,36 | 120,00 | 120,71 | -2,58% | 4.907.710,00 |
| 05.12.2025 | 127,34 | 128,21 | 123,88 | 123,91 | -2,24% | 5.992.024,00 |
| 04.12.2025 | 131,09 | 133,23 | 126,71 | 126,75 | -4,79% | 6.280.421,00 |
| 03.12.2025 | 129,78 | 133,76 | 129,22 | 133,13 | 2,62% | 5.145.887,00 |
| 02.12.2025 | 129,88 | 131,14 | 127,27 | 129,73 | -0,38% | 12.755.673,00 |
| 01.12.2025 | 129,00 | 132,43 | 129,00 | 130,23 | -0,81% | 17.232.764,00 |
| 28.11.2025 | 130,82 | 131,43 | 129,79 | 131,30 | 0,02% | 4.908.413,00 |
| 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% | 15.133.621,00 |
| 24.11.2025 | 121,48 | 124,07 | 120,51 | 122,96 | -0,16% | 10.547.298,00 |
| 21.11.2025 | 118,19 | 124,14 | 117,57 | 123,16 | 5,94% | 16.993.195,00 |
| 20.11.2025 | 115,42 | 117,84 | 115,12 | 116,25 | 0,95% | 31.448.088,00 |
| 19.11.2025 | 116,73 | 116,78 | 114,92 | 115,16 | -0,70% | 16.985.071,00 |
| 18.11.2025 | 113,32 | 116,91 | 112,11 | 115,97 | 1,64% | 7.580.655,00 |
| 17.11.2025 | 120,30 | 120,53 | 114,06 | 114,10 | -5,79% | 7.674.970,00 |
| 14.11.2025 | 121,60 | 123,60 | 120,85 | 121,11 | -0,11% | 4.632.065,00 |
| 13.11.2025 | 122,87 | 124,17 | 121,19 | 121,24 | -2,33% | 4.738.827,00 |
| 12.11.2025 | 125,44 | 126,91 | 124,01 | 124,13 | -1,04% | 4.175.455,00 |
| 11.11.2025 | 123,73 | 125,52 | 123,06 | 125,44 | 1,81% | 2.486.096,00 |
| 10.11.2025 | 121,45 | 123,48 | 120,64 | 123,21 | 1,37% | 2.656.577,00 |
| 07.11.2025 | 119,82 | 121,55 | 118,94 | 121,55 | 1,01% | 4.075.171,00 |
| 06.11.2025 | 121,51 | 121,60 | 119,87 | 120,33 | -0,70% | 1.944.019,00 |
| 05.11.2025 | 121,03 | 122,87 | 119,18 | 121,18 | -0,39% | 3.216.666,00 |
| 04.11.2025 | 120,24 | 122,48 | 119,40 | 121,65 | 0,88% | 4.127.139,00 |
| 03.11.2025 | 122,75 | 122,75 | 119,57 | 120,59 | -2,57% | 3.287.995,00 |
| 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 | 129,80 | 130,23 | 127,57 | 127,57 | 0,09% | 3.264.445,00 |
| 23.10.2025 | 126,93 | 128,34 | 126,62 | 127,45 | 0,25% | - |
| 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 |