120,632$
-1,68%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 123,23 | 123,53 | 119,36 | 120,57 | -1,73% | 2.473.363,00 |
| 20.02.2025 | 120,72 | 123,03 | 120,70 | 122,69 | 1,45% | 2.012.946,00 |
| 19.02.2025 | 118,80 | 121,53 | 117,90 | 120,94 | -1,27% | 3.362.781,00 |
| 18.02.2025 | 122,62 | 122,90 | 120,26 | 122,50 | -1,34% | 2.873.696,00 |
| 17.02.2025 | 124,16 | 124,19 | 123,94 | 124,17 | 0,26% | - |
| 14.02.2025 | 124,43 | 126,75 | 123,58 | 123,84 | 0,07% | 1.970.543,00 |
| 13.02.2025 | 123,75 | 124,00 | 121,16 | 123,75 | 1,77% | 2.293.974,00 |
| 12.02.2025 | 122,00 | 122,24 | 119,25 | 121,60 | -2,66% | 7.584.032,00 |
| 11.02.2025 | 122,31 | 125,12 | 122,21 | 124,92 | 1,82% | 3.421.308,00 |
| 10.02.2025 | 122,99 | 123,90 | 122,07 | 122,69 | 0,62% | 4.119.658,00 |
| 07.02.2025 | 126,52 | 126,70 | 121,40 | 121,94 | -4,17% | 6.103.309,00 |
| 06.02.2025 | 127,60 | 128,89 | 125,82 | 127,25 | -0,19% | 3.310.138,00 |
| 05.02.2025 | 129,60 | 130,29 | 127,03 | 127,49 | -0,62% | 2.348.044,00 |
| 04.02.2025 | 126,00 | 129,07 | 125,50 | 128,29 | 1,66% | 3.120.568,00 |
| 03.02.2025 | 128,46 | 128,70 | 125,21 | 126,19 | -3,85% | 4.472.108,00 |
| 31.01.2025 | 133,57 | 134,20 | 131,15 | 131,24 | -2,97% | 2.176.784,00 |
| 30.01.2025 | 132,24 | 136,84 | 131,99 | 135,26 | 2,29% | 3.257.166,00 |
| 29.01.2025 | 135,51 | 135,69 | 131,21 | 132,23 | -2,79% | 3.051.596,00 |
| 28.01.2025 | 136,86 | 138,47 | 135,23 | 136,03 | -1,30% | 4.501.773,00 |
| 27.01.2025 | 132,96 | 137,96 | 132,75 | 137,82 | 4,13% | 5.691.796,00 |
| 24.01.2025 | 134,58 | 134,66 | 132,16 | 132,36 | -1,60% | 2.345.171,00 |
| 23.01.2025 | 135,19 | 135,93 | 133,77 | 134,51 | -1,19% | 2.237.258,00 |
| 22.01.2025 | 132,95 | 136,54 | 132,86 | 136,13 | 2,25% | 3.914.095,00 |
| 21.01.2025 | 136,01 | 139,19 | 132,49 | 133,14 | -5,93% | 6.362.155,00 |
| 17.01.2025 | 142,58 | 143,76 | 140,74 | 141,54 | 0,60% | 4.035.313,00 |
| 16.01.2025 | 138,53 | 141,16 | 136,88 | 140,69 | 1,53% | 3.996.573,00 |
| 15.01.2025 | 141,65 | 143,48 | 137,29 | 138,57 | 2,51% | 4.865.810,00 |
| 14.01.2025 | 134,10 | 135,18 | 131,89 | 135,18 | 2,74% | 4.347.738,00 |
| 13.01.2025 | 129,33 | 132,07 | 128,41 | 131,58 | 1,56% | 2.995.267,00 |
| 10.01.2025 | 132,87 | 133,59 | 129,36 | 129,56 | -2,98% | 4.577.602,00 |
| 08.01.2025 | 132,04 | 134,04 | 130,91 | 133,54 | 0,30% | 2.962.488,00 |
| 07.01.2025 | 135,02 | 136,18 | 132,83 | 133,14 | -1,42% | 2.452.054,00 |
| 06.01.2025 | 136,50 | 137,76 | 134,86 | 135,06 | -0,60% | 2.393.675,00 |
| 03.01.2025 | 135,72 | 136,83 | 134,85 | 135,88 | 1,12% | 2.084.415,00 |
| 02.01.2025 | 138,00 | 138,30 | 134,11 | 134,37 | -1,47% | 1.907.492,00 |
| 31.12.2024 | 137,18 | 137,64 | 135,97 | 136,37 | 0,12% | 2.121.645,00 |
| 30.12.2024 | 136,99 | 137,13 | 133,72 | 136,20 | -0,72% | 2.889.023,00 |
| 27.12.2024 | 138,00 | 139,64 | 136,61 | 137,19 | -1,05% | 2.034.066,00 |
| 26.12.2024 | 137,00 | 139,50 | 136,82 | 138,64 | 0,46% | 2.665.036,00 |
| 24.12.2024 | 137,49 | 139,31 | 137,49 | 138,00 | 0,00% | 2.128.726,00 |
| 23.12.2024 | 137,60 | 139,27 | 137,21 | 138,00 | -0,06% | 3.699.975,00 |
| 20.12.2024 | 137,89 | 139,89 | 136,57 | 138,08 | -0,23% | 9.059.290,00 |
| 19.12.2024 | 137,00 | 142,82 | 135,21 | 138,40 | -5,16% | 6.265.934,00 |
| 18.12.2024 | 151,47 | 153,00 | 145,65 | 145,93 | -3,66% | 4.648.938,00 |
| 17.12.2024 | 151,52 | 153,48 | 150,86 | 151,47 | -0,30% | 2.071.981,00 |
| 16.12.2024 | 154,29 | 156,76 | 151,56 | 151,92 | -1,60% | 3.117.368,00 |
| 13.12.2024 | 153,92 | 155,14 | 152,32 | 154,39 | -0,69% | 2.760.570,00 |
| 12.12.2024 | 156,11 | 157,45 | 155,08 | 155,47 | -1,70% | 2.515.482,00 |
| 11.12.2024 | 161,87 | 162,94 | 157,89 | 158,16 | -2,17% | 2.688.442,00 |
| 10.12.2024 | 161,73 | 163,51 | 160,03 | 161,67 | -2,61% | 2.432.545,00 |
| 09.12.2024 | 164,45 | 166,24 | 162,97 | 166,01 | 1,57% | 2.235.111,00 |
| 06.12.2024 | 168,56 | 169,00 | 162,93 | 163,45 | -0,93% | 2.535.831,00 |
| 05.12.2024 | 167,84 | 168,20 | 164,64 | 164,99 | -1,43% | 2.072.673,00 |
| 04.12.2024 | 171,29 | 171,50 | 166,04 | 167,39 | -3,57% | 2.225.709,00 |
| 03.12.2024 | 174,80 | 175,65 | 173,11 | 173,58 | 0,06% | 1.401.572,00 |
| 02.12.2024 | 174,64 | 175,05 | 171,74 | 173,47 | -0,53% | 1.420.095,00 |
| 29.11.2024 | 176,61 | 177,15 | 174,18 | 174,39 | 0,17% | 825.497,00 |
| 27.11.2024 | 175,84 | 176,33 | 173,83 | 174,10 | 0,40% | 1.099.801,00 |
| 26.11.2024 | 177,40 | 177,41 | 172,33 | 173,40 | -2,94% | 1.997.278,00 |
| 25.11.2024 | 172,26 | 180,12 | 171,93 | 178,66 | 5,61% | 3.384.384,00 |
| 22.11.2024 | 168,80 | 170,04 | 168,00 | 169,17 | 0,65% | 1.821.205,00 |
| 21.11.2024 | 168,87 | 170,41 | 167,52 | 168,07 | -0,10% | 2.004.265,00 |
| 20.11.2024 | 167,92 | 169,27 | 167,42 | 168,23 | -0,31% | 1.129.094,00 |
| 19.11.2024 | 167,53 | 169,48 | 166,31 | 168,75 | 0,49% | 1.914.613,00 |
| 18.11.2024 | 166,52 | 168,86 | 166,52 | 167,92 | -0,55% | 1.661.839,00 |
| 15.11.2024 | 168,65 | 170,50 | 167,94 | 168,85 | -0,56% | 1.728.376,00 |
| 14.11.2024 | 167,73 | 171,61 | 167,37 | 169,80 | 2,09% | 2.356.105,00 |
| 13.11.2024 | 168,13 | 169,56 | 165,94 | 166,33 | 0,09% | 1.461.830,00 |
| 12.11.2024 | 170,12 | 171,16 | 166,08 | 166,18 | -3,55% | 1.776.123,00 |
| 11.11.2024 | 174,08 | 174,38 | 171,69 | 172,30 | -0,16% | 1.158.793,00 |
| 08.11.2024 | 172,00 | 173,98 | 171,00 | 172,58 | 0,68% | 1.220.560,00 |
| 07.11.2024 | 168,70 | 171,84 | 168,00 | 171,41 | 1,61% | 1.566.252,00 |
| 06.11.2024 | 168,11 | 168,95 | 163,94 | 168,70 | -4,84% | 4.590.945,00 |
| 05.11.2024 | 171,25 | 177,37 | 170,72 | 177,28 | 2,69% | 1.349.602,00 |
| 04.11.2024 | 170,89 | 176,18 | 170,87 | 172,63 | 1,75% | 1.765.141,00 |
| 01.11.2024 | 172,58 | 173,69 | 169,32 | 169,66 | -0,38% | 1.709.915,00 |
| 31.10.2024 | 170,24 | 171,60 | 169,15 | 170,30 | -0,70% | 1.651.480,00 |
| 30.10.2024 | 170,16 | 172,94 | 169,04 | 171,50 | 0,82% | 1.842.822,00 |
| 29.10.2024 | 161,75 | 170,85 | 160,62 | 170,10 | -2,29% | 4.339.664,00 |
| 28.10.2024 | 174,87 | 175,80 | 172,53 | 174,09 | 0,47% | 1.376.740,00 |
| 25.10.2024 | 176,83 | 176,83 | 173,00 | 173,28 | -1,48% | 1.762.488,00 |
| 24.10.2024 | 173,56 | 176,37 | 172,73 | 175,88 | 1,92% | 2.148.891,00 |
| 23.10.2024 | 172,62 | 174,00 | 170,76 | 172,57 | -0,58% | 2.528.247,00 |
| 22.10.2024 | 177,11 | 177,31 | 173,50 | 173,57 | -3,91% | 2.829.353,00 |
| 21.10.2024 | 187,91 | 188,08 | 180,27 | 180,63 | -4,39% | 1.449.213,00 |
| 18.10.2024 | 186,41 | 189,65 | 185,33 | 188,93 | 1,85% | 1.394.892,00 |
| 17.10.2024 | 188,21 | 188,84 | 183,64 | 185,50 | -1,54% | 1.642.209,00 |
| 16.10.2024 | 187,97 | 189,34 | 187,20 | 188,41 | 1,82% | 1.360.932,00 |
| 15.10.2024 | 182,78 | 187,23 | 182,60 | 185,04 | 1,89% | 1.491.572,00 |
| 14.10.2024 | 178,23 | 182,15 | 177,74 | 181,60 | 1,91% | 1.342.116,00 |
| 11.10.2024 | 178,67 | 180,26 | 178,07 | 178,19 | -0,01% | 1.766.161,00 |
| 10.10.2024 | 178,24 | 180,42 | 177,60 | 178,20 | -1,25% | 1.526.660,00 |
| 09.10.2024 | 180,89 | 181,62 | 179,73 | 180,45 | -0,42% | 1.485.331,00 |
| 08.10.2024 | 182,61 | 183,69 | 180,77 | 181,21 | -0,42% | 1.462.268,00 |
| 07.10.2024 | 180,00 | 182,08 | 178,47 | 181,97 | -0,15% | 1.962.535,00 |
| 04.10.2024 | 187,30 | 187,70 | 179,62 | 182,25 | -2,49% | 2.423.118,00 |
| 03.10.2024 | 186,77 | 188,19 | 184,35 | 186,90 | -0,11% | 1.367.413,00 |
| 02.10.2024 | 186,24 | 187,63 | 184,50 | 187,11 | -0,63% | 1.709.093,00 |
| 01.10.2024 | 188,55 | 189,03 | 185,93 | 188,30 | 0,44% | 2.214.103,00 |
| 30.09.2024 | 186,49 | 187,80 | 184,95 | 187,48 | 0,24% | 1.347.219,00 |