186,176$
0,14%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 183,45 | 186,43 | 183,25 | 185,91 | 2,50% | 1.793.599,00 |
| 12.09.2024 | 178,79 | 181,98 | 178,09 | 181,38 | 1,79% | 1.492.946,00 |
| 11.09.2024 | 177,81 | 178,54 | 173,47 | 178,19 | -1,13% | 2.109.088,00 |
| 10.09.2024 | 181,22 | 181,31 | 177,60 | 180,23 | 0,02% | 1.631.332,00 |
| 09.09.2024 | 179,62 | 182,51 | 178,95 | 180,20 | 0,43% | 1.769.362,00 |
| 06.09.2024 | 178,39 | 182,67 | 178,15 | 179,42 | 0,89% | 2.252.331,00 |
| 05.09.2024 | 178,29 | 179,69 | 177,29 | 177,83 | -0,27% | 1.612.472,00 |
| 04.09.2024 | 177,62 | 179,01 | 175,50 | 178,31 | -0,04% | 1.421.657,00 |
| 03.09.2024 | 182,31 | 183,94 | 176,73 | 178,38 | -2,02% | 1.704.188,00 |
| 30.08.2024 | 182,01 | 183,31 | 178,54 | 182,06 | 0,86% | 1.458.297,00 |
| 29.08.2024 | 182,00 | 182,64 | 178,58 | 180,51 | -0,41% | 924.118,00 |
| 28.08.2024 | 181,67 | 183,32 | 180,12 | 181,26 | -0,60% | 683.056,00 |
| 27.08.2024 | 182,13 | 183,20 | 180,61 | 182,36 | -0,70% | 944.452,00 |
| 26.08.2024 | 186,50 | 186,60 | 183,34 | 183,65 | -0,74% | 1.169.897,00 |
| 23.08.2024 | 180,97 | 185,68 | 179,98 | 185,02 | 3,51% | 1.962.090,00 |
| 22.08.2024 | 179,05 | 180,39 | 177,76 | 178,74 | -0,17% | 1.123.311,00 |
| 21.08.2024 | 176,19 | 180,49 | 175,59 | 179,05 | 2,90% | 2.746.528,00 |
| 20.08.2024 | 175,71 | 177,15 | 173,76 | 174,00 | -0,84% | 1.381.759,00 |
| 19.08.2024 | 173,00 | 175,98 | 172,71 | 175,47 | 2,16% | 1.207.526,00 |
| 16.08.2024 | 170,32 | 173,41 | 170,00 | 171,76 | 0,67% | 1.118.623,00 |
| 15.08.2024 | 170,92 | 171,31 | 168,50 | 170,61 | 0,88% | 1.263.257,00 |
| 14.08.2024 | 171,50 | 171,70 | 168,20 | 169,12 | -0,73% | 1.431.395,00 |
| 13.08.2024 | 169,14 | 171,72 | 168,29 | 170,37 | 1,45% | 1.249.496,00 |
| 12.08.2024 | 169,90 | 170,19 | 167,09 | 167,94 | -1,07% | 1.502.246,00 |
| 09.08.2024 | 169,90 | 171,04 | 168,24 | 169,76 | 0,23% | 1.614.040,00 |
| 08.08.2024 | 168,63 | 170,64 | 166,63 | 169,37 | 1,57% | 1.337.132,00 |
| 07.08.2024 | 174,21 | 175,82 | 165,88 | 166,75 | -3,05% | 2.796.439,00 |
| 06.08.2024 | 169,59 | 175,31 | 167,19 | 172,00 | 0,94% | 1.918.518,00 |
| 05.08.2024 | 163,00 | 172,23 | 162,67 | 170,39 | -2,33% | 2.827.692,00 |
| 02.08.2024 | 172,49 | 176,81 | 170,01 | 174,46 | -1,01% | 2.327.337,00 |
| 01.08.2024 | 178,08 | 179,21 | 173,46 | 176,24 | -0,39% | 2.511.318,00 |
| 31.07.2024 | 180,65 | 182,53 | 176,77 | 176,93 | -1,95% | 3.030.381,00 |
| 30.07.2024 | 178,57 | 181,15 | 178,02 | 180,45 | 1,27% | 1.853.238,00 |
| 29.07.2024 | 177,32 | 179,22 | 175,46 | 178,18 | 0,83% | 1.974.301,00 |
| 26.07.2024 | 175,26 | 178,75 | 174,20 | 176,71 | 3,17% | 2.211.539,00 |
| 25.07.2024 | 169,90 | 175,37 | 168,01 | 171,28 | 1,48% | 1.844.720,00 |
| 24.07.2024 | 172,07 | 173,41 | 168,71 | 168,79 | -2,24% | 3.003.561,00 |
| 23.07.2024 | 171,50 | 174,57 | 169,86 | 172,65 | 0,09% | 1.862.602,00 |
| 22.07.2024 | 169,95 | 172,60 | 167,01 | 172,50 | 0,91% | 2.344.891,00 |
| 19.07.2024 | 169,73 | 172,32 | 167,96 | 170,94 | 0,54% | 1.823.108,00 |
| 18.07.2024 | 170,08 | 177,79 | 169,80 | 170,03 | 2,13% | 4.439.255,00 |
| 17.07.2024 | 167,77 | 169,31 | 166,38 | 166,48 | -1,85% | 2.163.909,00 |
| 16.07.2024 | 161,95 | 169,89 | 161,55 | 169,62 | 6,56% | 2.910.099,00 |
| 15.07.2024 | 160,04 | 162,41 | 158,43 | 159,18 | -0,44% | 2.156.295,00 |
| 12.07.2024 | 157,00 | 161,50 | 156,83 | 159,88 | 2,60% | 4.230.369,00 |
| 11.07.2024 | 150,26 | 156,33 | 149,52 | 155,83 | 6,94% | 4.011.268,00 |
| 10.07.2024 | 142,63 | 146,43 | 142,31 | 145,72 | 2,26% | 2.126.679,00 |
| 09.07.2024 | 143,30 | 144,16 | 141,88 | 142,50 | -0,09% | 2.038.445,00 |
| 08.07.2024 | 144,00 | 145,02 | 141,15 | 142,63 | 0,00% | 2.460.675,00 |
| 05.07.2024 | 142,86 | 143,31 | 140,65 | 142,63 | -0,45% | 1.842.116,00 |
| 03.07.2024 | 142,75 | 145,90 | 142,20 | 143,28 | -0,23% | 1.116.434,00 |
| 02.07.2024 | 141,71 | 143,84 | 141,13 | 143,61 | -1,59% | 2.387.927,00 |
| 01.07.2024 | 150,51 | 150,84 | 145,87 | 145,93 | -2,63% | 2.033.393,00 |
| 28.06.2024 | 149,00 | 150,86 | 148,89 | 149,87 | 0,50% | 3.297.955,00 |
| 27.06.2024 | 148,90 | 149,57 | 147,72 | 149,12 | 0,12% | 1.798.264,00 |
| 26.06.2024 | 148,68 | 149,98 | 147,91 | 148,94 | -0,16% | 2.353.665,00 |
| 25.06.2024 | 149,95 | 150,08 | 146,95 | 149,18 | -0,98% | 2.710.648,00 |
| 24.06.2024 | 151,01 | 152,33 | 149,32 | 150,66 | -0,59% | 2.238.434,00 |
| 21.06.2024 | 150,21 | 151,89 | 147,92 | 151,55 | 1,50% | 3.883.004,00 |
| 20.06.2024 | 147,47 | 151,66 | 147,08 | 149,31 | 0,40% | 2.837.329,00 |
| 18.06.2024 | 150,69 | 154,04 | 148,13 | 148,72 | -4,98% | 5.992.430,00 |
| 17.06.2024 | 154,93 | 157,42 | 153,50 | 156,51 | 0,91% | 4.689.418,00 |
| 14.06.2024 | 153,23 | 155,31 | 150,69 | 155,10 | 0,04% | 3.115.504,00 |
| 13.06.2024 | 154,76 | 156,45 | 153,42 | 155,04 | 0,03% | 2.082.501,00 |
| 12.06.2024 | 158,27 | 161,34 | 154,38 | 155,00 | 1,82% | 3.156.446,00 |
| 11.06.2024 | 154,34 | 154,34 | 151,79 | 152,23 | -2,05% | 2.043.519,00 |
| 10.06.2024 | 152,88 | 155,88 | 152,21 | 155,42 | 0,91% | 1.559.723,00 |
| 07.06.2024 | 152,76 | 156,35 | 152,00 | 154,02 | -1,35% | 2.195.509,00 |
| 06.06.2024 | 159,17 | 159,30 | 155,89 | 156,12 | -2,04% | 1.393.717,00 |
| 05.06.2024 | 158,56 | 159,40 | 155,87 | 159,37 | 1,05% | 1.553.385,00 |
| 04.06.2024 | 159,60 | 159,75 | 157,08 | 157,71 | -1,87% | 1.847.866,00 |
| 03.06.2024 | 160,49 | 161,30 | 159,07 | 160,71 | 0,22% | 1.608.287,00 |
| 31.05.2024 | 157,93 | 160,41 | 156,91 | 160,35 | 2,11% | 5.769.867,00 |
| 30.05.2024 | 154,50 | 157,24 | 154,50 | 157,03 | 1,93% | 1.651.755,00 |
| 29.05.2024 | 152,94 | 154,17 | 151,90 | 154,06 | -0,57% | 1.780.820,00 |
| 28.05.2024 | 156,75 | 157,97 | 154,16 | 154,95 | -0,91% | 1.388.475,00 |
| 24.05.2024 | 155,98 | 156,75 | 154,74 | 156,38 | 1,20% | 1.198.196,00 |
| 23.05.2024 | 157,16 | 157,16 | 153,46 | 154,52 | -0,87% | 1.665.953,00 |
| 22.05.2024 | 160,20 | 161,78 | 155,38 | 155,88 | -4,20% | 2.579.674,00 |
| 21.05.2024 | 163,53 | 163,58 | 161,76 | 162,71 | -0,59% | 1.116.235,00 |
| 20.05.2024 | 166,01 | 166,41 | 163,46 | 163,67 | -1,33% | 943.459,00 |
| 17.05.2024 | 165,66 | 166,33 | 164,37 | 165,88 | 0,41% | 1.123.890,00 |
| 16.05.2024 | 169,84 | 170,00 | 165,02 | 165,20 | -3,31% | 2.065.613,00 |
| 15.05.2024 | 165,78 | 171,27 | 165,67 | 170,85 | 5,25% | 2.443.964,00 |
| 14.05.2024 | 163,10 | 163,23 | 161,00 | 162,33 | 0,20% | 1.210.302,00 |
| 13.05.2024 | 163,89 | 164,32 | 161,93 | 162,01 | -0,56% | 1.153.372,00 |
| 10.05.2024 | 160,89 | 163,72 | 160,59 | 162,93 | 1,27% | 1.385.968,00 |
| 09.05.2024 | 158,70 | 161,03 | 158,37 | 160,89 | 1,53% | 1.121.332,00 |
| 08.05.2024 | 159,38 | 160,61 | 158,15 | 158,47 | -1,63% | 1.380.186,00 |
| 07.05.2024 | 161,91 | 162,79 | 161,00 | 161,10 | 0,04% | 1.315.160,00 |
| 06.05.2024 | 159,94 | 161,10 | 159,21 | 161,03 | 1,85% | 1.163.252,00 |
| 03.05.2024 | 160,14 | 163,12 | 157,85 | 158,10 | 1,86% | 1.678.221,00 |
| 02.05.2024 | 153,56 | 155,46 | 151,37 | 155,21 | 1,80% | 1.022.394,00 |
| 01.05.2024 | 151,47 | 156,44 | 150,49 | 152,47 | 0,56% | 1.827.350,00 |
| 30.04.2024 | 153,32 | 154,95 | 151,56 | 151,62 | -2,48% | 1.279.736,00 |
| 29.04.2024 | 155,30 | 156,47 | 154,16 | 155,47 | 0,76% | 1.950.024,00 |
| 26.04.2024 | 153,89 | 156,92 | 153,52 | 154,29 | 0,98% | 1.348.527,00 |
| 25.04.2024 | 150,34 | 153,30 | 148,80 | 152,79 | -0,86% | 2.158.013,00 |
| 24.04.2024 | 155,16 | 158,24 | 152,79 | 154,12 | -1,01% | 1.483.198,00 |
| 23.04.2024 | 152,44 | 156,65 | 150,81 | 155,70 | 2,72% | 2.087.081,00 |