141,872$
2,75%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 141,93 | 143,81 | 140,59 | 141,86 | 2,75% | - |
| 04.09.2025 | 135,38 | 138,63 | 135,00 | 138,07 | 2,98% | 2.970.790,00 |
| 03.09.2025 | 132,00 | 134,96 | 131,51 | 134,08 | 1,06% | 2.573.966,00 |
| 02.09.2025 | 130,50 | 133,34 | 130,32 | 132,68 | -0,35% | 2.400.408,00 |
| 29.08.2025 | 133,16 | 133,99 | 132,05 | 133,14 | 0,01% | 1.847.861,00 |
| 28.08.2025 | 133,57 | 133,98 | 131,00 | 133,13 | -0,15% | 4.029.538,00 |
| 27.08.2025 | 133,20 | 134,16 | 132,32 | 133,33 | 0,05% | 2.616.594,00 |
| 26.08.2025 | 134,50 | 135,17 | 133,26 | 133,27 | -1,14% | 2.850.868,00 |
| 25.08.2025 | 135,53 | 135,53 | 134,11 | 134,80 | -0,70% | 2.518.335,00 |
| 22.08.2025 | 130,00 | 136,92 | 128,91 | 135,75 | 5,12% | 3.937.782,00 |
| 21.08.2025 | 129,07 | 129,80 | 126,80 | 129,14 | -0,91% | 2.272.074,00 |
| 20.08.2025 | 133,88 | 135,24 | 130,16 | 130,32 | -2,93% | 3.653.089,00 |
| 19.08.2025 | 132,64 | 134,82 | 132,47 | 134,25 | 2,15% | 3.540.885,00 |
| 18.08.2025 | 132,60 | 133,76 | 131,09 | 131,43 | -0,39% | 2.653.172,00 |
| 15.08.2025 | 136,00 | 136,07 | 131,65 | 131,95 | 1,15% | 5.174.311,00 |
| 14.08.2025 | 127,24 | 130,72 | 127,04 | 130,45 | -0,34% | 3.549.240,00 |
| 13.08.2025 | 125,10 | 132,58 | 124,91 | 130,89 | 5,16% | 5.589.866,00 |
| 12.08.2025 | 121,38 | 124,84 | 120,60 | 124,47 | 3,27% | 3.047.724,00 |
| 11.08.2025 | 121,49 | 123,00 | 118,26 | 120,53 | -0,26% | 2.412.240,00 |
| 08.08.2025 | 119,91 | 121,47 | 119,60 | 120,85 | 1,12% | 2.093.924,00 |
| 07.08.2025 | 121,00 | 122,83 | 119,29 | 119,51 | 0,13% | 2.255.741,00 |
| 06.08.2025 | 120,10 | 121,17 | 119,28 | 119,35 | -0,62% | 2.507.677,00 |
| 05.08.2025 | 118,69 | 121,70 | 118,07 | 120,10 | 1,12% | 3.021.483,00 |
| 04.08.2025 | 115,81 | 119,13 | 115,67 | 118,77 | 2,41% | 2.527.881,00 |
| 01.08.2025 | 114,87 | 116,92 | 113,82 | 115,98 | 3,39% | 3.639.747,00 |
| 31.07.2025 | 110,75 | 113,51 | 110,33 | 112,18 | -0,17% | 2.258.666,00 |
| 30.07.2025 | 115,64 | 116,57 | 111,70 | 112,37 | -3,01% | 2.526.027,00 |
| 29.07.2025 | 116,22 | 116,64 | 114,74 | 115,86 | -0,24% | 1.744.158,00 |
| 28.07.2025 | 115,03 | 117,89 | 114,11 | 116,14 | 0,70% | 2.891.166,00 |
| 25.07.2025 | 114,00 | 115,70 | 112,84 | 115,33 | 1,60% | 2.553.889,00 |
| 24.07.2025 | 116,40 | 116,90 | 113,19 | 113,51 | -3,20% | 2.792.129,00 |
| 23.07.2025 | 119,50 | 119,60 | 116,33 | 117,26 | -1,07% | 2.939.265,00 |
| 22.07.2025 | 114,12 | 119,23 | 113,84 | 118,53 | 8,32% | 5.242.186,00 |
| 21.07.2025 | 110,54 | 111,22 | 108,98 | 109,43 | -0,13% | 2.277.931,00 |
| 18.07.2025 | 110,40 | 110,69 | 108,47 | 109,57 | -0,12% | 2.221.789,00 |
| 17.07.2025 | 109,50 | 110,43 | 108,99 | 109,70 | 0,25% | 1.634.568,00 |
| 16.07.2025 | 108,40 | 110,31 | 107,46 | 109,43 | 1,58% | 2.874.302,00 |
| 15.07.2025 | 113,75 | 114,32 | 107,68 | 107,73 | -4,57% | 3.245.471,00 |
| 14.07.2025 | 113,15 | 113,88 | 110,34 | 112,89 | -0,94% | 3.070.859,00 |
| 11.07.2025 | 114,71 | 115,05 | 113,28 | 113,96 | -2,13% | 2.644.213,00 |
| 10.07.2025 | 115,36 | 118,44 | 114,53 | 116,44 | 0,94% | 4.238.903,00 |
| 09.07.2025 | 110,76 | 116,15 | 110,53 | 115,36 | 4,47% | 5.552.024,00 |
| 08.07.2025 | 108,75 | 111,35 | 108,31 | 110,42 | 1,10% | 3.037.285,00 |
| 07.07.2025 | 109,99 | 110,67 | 108,08 | 109,22 | -0,82% | 2.828.650,00 |
| 03.07.2025 | 113,75 | 114,27 | 109,92 | 110,12 | -4,50% | 3.163.101,00 |
| 02.07.2025 | 115,88 | 116,49 | 114,43 | 115,31 | -0,16% | 4.417.580,00 |
| 01.07.2025 | 110,07 | 118,38 | 109,75 | 115,49 | 4,41% | 5.522.996,00 |
| 30.06.2025 | 110,65 | 111,32 | 109,37 | 110,61 | 0,36% | 2.487.976,00 |
| 27.06.2025 | 110,14 | 111,84 | 109,15 | 110,21 | 0,36% | 4.287.353,00 |
| 26.06.2025 | 109,95 | 110,20 | 107,87 | 109,81 | 0,04% | 2.330.415,00 |
| 25.06.2025 | 111,11 | 111,63 | 109,09 | 109,77 | -1,72% | 2.433.632,00 |
| 24.06.2025 | 110,81 | 112,70 | 109,60 | 111,69 | 0,96% | 3.633.785,00 |
| 23.06.2025 | 105,75 | 110,82 | 105,42 | 110,63 | 3,96% | 3.497.873,00 |
| 20.06.2025 | 104,42 | 106,61 | 103,51 | 106,42 | 2,91% | 5.779.649,00 |
| 18.06.2025 | 102,78 | 105,69 | 102,53 | 103,41 | -1,15% | 4.840.024,00 |
| 17.06.2025 | 113,51 | 114,21 | 104,39 | 104,61 | -4,46% | 8.196.135,00 |
| 16.06.2025 | 109,58 | 109,86 | 108,02 | 109,49 | 0,81% | 5.030.936,00 |
| 13.06.2025 | 110,70 | 112,17 | 107,70 | 108,61 | -3,16% | 3.320.106,00 |
| 12.06.2025 | 111,09 | 112,58 | 109,67 | 112,15 | 0,58% | 2.355.835,00 |
| 11.06.2025 | 115,17 | 116,49 | 111,28 | 111,50 | -1,81% | 3.935.725,00 |
| 10.06.2025 | 111,85 | 113,99 | 110,00 | 113,55 | 2,88% | 2.768.658,00 |
| 09.06.2025 | 109,47 | 110,98 | 108,25 | 110,37 | 1,70% | 2.155.020,00 |
| 06.06.2025 | 110,64 | 111,00 | 108,05 | 108,53 | -1,39% | 1.913.014,00 |
| 05.06.2025 | 110,04 | 110,99 | 108,92 | 110,06 | -0,15% | 1.815.240,00 |
| 04.06.2025 | 107,09 | 110,46 | 106,82 | 110,23 | 3,36% | 2.847.627,00 |
| 03.06.2025 | 104,77 | 106,68 | 104,10 | 106,65 | 1,55% | 1.996.589,00 |
| 02.06.2025 | 105,39 | 105,39 | 102,98 | 105,02 | -1,00% | 2.452.217,00 |
| 30.05.2025 | 105,87 | 106,36 | 104,83 | 106,08 | 0,01% | 3.356.804,00 |
| 29.05.2025 | 106,05 | 106,73 | 104,40 | 106,07 | 0,78% | 2.230.465,00 |
| 28.05.2025 | 107,60 | 107,96 | 104,86 | 105,25 | -2,63% | 2.465.573,00 |
| 27.05.2025 | 106,83 | 108,13 | 105,54 | 108,09 | 2,77% | 1.757.827,00 |
| 23.05.2025 | 104,16 | 105,45 | 103,76 | 105,18 | -0,10% | 2.072.698,00 |
| 22.05.2025 | 105,01 | 105,69 | 103,57 | 105,29 | -0,32% | 2.061.505,00 |
| 21.05.2025 | 108,49 | 108,91 | 105,32 | 105,63 | -3,48% | 3.139.380,00 |
| 20.05.2025 | 110,72 | 111,37 | 108,77 | 109,44 | -1,56% | 2.345.084,00 |
| 19.05.2025 | 109,56 | 111,39 | 109,40 | 111,17 | -0,62% | 2.427.778,00 |
| 16.05.2025 | 110,17 | 111,99 | 110,01 | 111,86 | 1,59% | 2.573.276,00 |
| 15.05.2025 | 108,77 | 110,32 | 107,20 | 110,11 | 1,61% | 2.824.012,00 |
| 14.05.2025 | 112,12 | 112,12 | 108,07 | 108,37 | -3,56% | 3.591.015,00 |
| 13.05.2025 | 113,60 | 113,60 | 112,28 | 112,37 | -0,16% | 2.278.955,00 |
| 12.05.2025 | 111,86 | 114,32 | 110,68 | 112,55 | 3,60% | 2.903.636,00 |
| 09.05.2025 | 109,72 | 110,49 | 108,40 | 108,64 | -0,85% | 1.919.998,00 |
| 08.05.2025 | 108,54 | 110,55 | 108,50 | 109,57 | 1,63% | 2.038.351,00 |
| 07.05.2025 | 107,22 | 108,46 | 107,09 | 107,81 | 1,52% | 2.906.163,00 |
| 06.05.2025 | 108,61 | 109,23 | 106,08 | 106,20 | -2,76% | 2.652.653,00 |
| 05.05.2025 | 109,58 | 110,75 | 108,77 | 109,21 | -0,90% | 2.184.486,00 |
| 02.05.2025 | 109,16 | 110,44 | 109,01 | 110,20 | 1,86% | 1.803.620,00 |
| 01.05.2025 | 108,73 | 110,18 | 107,66 | 108,19 | -0,39% | 1.771.075,00 |
| 30.04.2025 | 106,34 | 108,76 | 105,41 | 108,61 | 0,96% | 1.675.567,00 |
| 29.04.2025 | 107,50 | 108,29 | 106,43 | 107,58 | -0,53% | 1.882.390,00 |
| 28.04.2025 | 108,00 | 109,02 | 106,88 | 108,15 | 0,48% | 1.858.784,00 |
| 25.04.2025 | 108,44 | 108,44 | 106,64 | 107,63 | -1,46% | 2.131.008,00 |
| 24.04.2025 | 107,89 | 109,58 | 106,55 | 109,22 | 1,53% | 2.277.582,00 |
| 23.04.2025 | 109,74 | 111,61 | 107,50 | 107,57 | -0,32% | 2.432.482,00 |
| 22.04.2025 | 105,31 | 108,12 | 104,28 | 107,92 | 4,06% | 2.584.273,00 |
| 21.04.2025 | 103,77 | 104,32 | 102,62 | 103,71 | -0,97% | 2.176.718,00 |
| 17.04.2025 | 103,39 | 105,24 | 102,83 | 104,73 | 1,92% | 2.736.817,00 |
| 16.04.2025 | 105,00 | 105,74 | 101,89 | 102,76 | -2,21% | 2.785.519,00 |
| 15.04.2025 | 106,00 | 107,56 | 104,41 | 105,08 | -0,93% | 1.508.877,00 |
| 14.04.2025 | 106,90 | 107,38 | 103,98 | 106,07 | 0,79% | 1.984.982,00 |