114,317$
-0,17%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 115,14 | 115,57 | 113,19 | 114,51 | -0,24% | 2.068.534,00 |
| 31.03.2025 | 113,96 | 115,45 | 112,59 | 114,78 | 0,75% | 3.378.295,00 |
| 28.03.2025 | 118,33 | 118,45 | 113,61 | 113,93 | -3,43% | 3.553.868,00 |
| 27.03.2025 | 117,60 | 119,59 | 117,01 | 117,98 | 0,09% | 1.835.692,00 |
| 26.03.2025 | 117,73 | 119,55 | 116,95 | 117,87 | 0,11% | 1.745.034,00 |
| 25.03.2025 | 116,44 | 119,83 | 115,23 | 117,74 | 0,15% | 3.656.053,00 |
| 24.03.2025 | 115,06 | 117,61 | 115,06 | 117,56 | 2,03% | 3.159.382,00 |
| 21.03.2025 | 112,97 | 116,03 | 111,26 | 115,22 | -4,04% | 12.342.117,00 |
| 20.03.2025 | 120,38 | 122,82 | 119,49 | 120,07 | -0,19% | 3.523.611,00 |
| 19.03.2025 | 118,83 | 121,29 | 118,00 | 120,30 | 1,52% | 3.084.749,00 |
| 18.03.2025 | 118,82 | 119,77 | 117,64 | 118,50 | -0,39% | 2.065.946,00 |
| 17.03.2025 | 118,32 | 119,70 | 117,79 | 118,96 | 0,73% | 2.143.179,00 |
| 14.03.2025 | 117,78 | 118,14 | 116,30 | 118,10 | 1,52% | 3.268.883,00 |
| 13.03.2025 | 118,46 | 120,00 | 115,61 | 116,33 | -2,19% | 3.132.260,00 |
| 12.03.2025 | 122,25 | 122,68 | 117,85 | 118,93 | -2,07% | 3.689.628,00 |
| 11.03.2025 | 124,62 | 125,67 | 120,84 | 121,44 | -3,02% | 3.354.582,00 |
| 10.03.2025 | 124,77 | 129,27 | 124,77 | 125,22 | 0,02% | 2.781.401,00 |
| 07.03.2025 | 126,14 | 126,86 | 123,71 | 125,19 | -0,75% | 2.744.609,00 |
| 06.03.2025 | 124,10 | 126,57 | 122,20 | 126,14 | 3,37% | 3.087.232,00 |
| 05.03.2025 | 119,35 | 122,21 | 119,00 | 122,03 | 2,76% | 2.341.436,00 |
| 04.03.2025 | 117,20 | 120,14 | 116,67 | 118,75 | 0,70% | 3.488.648,00 |
| 03.03.2025 | 119,98 | 121,08 | 117,50 | 117,93 | -1,42% | 2.270.448,00 |
| 28.02.2025 | 120,00 | 121,17 | 118,25 | 119,63 | -0,61% | 3.040.358,00 |
| 27.02.2025 | 121,22 | 122,92 | 120,09 | 120,37 | -0,95% | 1.758.294,00 |
| 26.02.2025 | 123,59 | 124,09 | 120,99 | 121,52 | -2,25% | 2.022.680,00 |
| 25.02.2025 | 120,72 | 124,82 | 120,21 | 124,32 | 3,76% | 2.856.722,00 |
| 24.02.2025 | 120,57 | 121,33 | 118,18 | 119,81 | -0,63% | 2.654.311,00 |
| 21.02.2025 | 123,23 | 123,53 | 119,36 | 120,57 | -1,73% | 2.473.363,00 |
| 20.02.2025 | 120,93 | 123,03 | 120,70 | 122,69 | 1,45% | 2.012.946,00 |
| 19.02.2025 | 118,87 | 121,53 | 117,90 | 120,94 | -1,27% | 3.362.781,00 |
| 18.02.2025 | 122,62 | 122,90 | 120,26 | 122,50 | -1,08% | 2.873.696,00 |
| 14.02.2025 | 124,43 | 126,75 | 123,58 | 123,84 | 0,07% | 1.970.543,00 |
| 13.02.2025 | 123,91 | 124,00 | 121,16 | 123,75 | 1,77% | 2.293.974,00 |
| 12.02.2025 | 122,04 | 122,24 | 119,25 | 121,60 | -2,66% | 7.584.032,00 |
| 11.02.2025 | 122,21 | 125,12 | 122,21 | 124,92 | 1,82% | 3.421.308,00 |
| 10.02.2025 | 122,96 | 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 | 130,17 | 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 | 128,60 | 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 | 135,69 | 135,69 | 131,21 | 132,23 | -2,79% | 3.051.596,00 |
| 28.01.2025 | 137,73 | 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 | 134,50 | 135,93 | 133,77 | 134,51 | -1,19% | 2.237.258,00 |
| 22.01.2025 | 132,86 | 136,54 | 132,86 | 136,13 | -5,36% | 3.914.095,00 |
| 21.01.2025 | 146,94 | 150,37 | 143,13 | 143,84 | 9,79% | 6.362.155,00 |
| 17.01.2025 | 131,98 | 133,07 | 130,27 | 131,02 | 0,60% | 4.035.313,00 |
| 16.01.2025 | 128,23 | 130,66 | 126,70 | 130,23 | 1,53% | 3.996.573,00 |
| 15.01.2025 | 131,56 | 132,81 | 127,08 | 128,27 | 2,51% | 4.865.810,00 |
| 14.01.2025 | 124,13 | 125,13 | 122,08 | 125,13 | 2,74% | 4.347.738,00 |
| 13.01.2025 | 119,86 | 122,25 | 118,86 | 121,80 | 1,56% | 2.995.267,00 |
| 10.01.2025 | 122,99 | 123,66 | 119,74 | 119,93 | -2,98% | 4.577.602,00 |
| 08.01.2025 | 122,22 | 124,07 | 121,18 | 123,61 | 0,30% | 2.962.488,00 |
| 07.01.2025 | 124,95 | 126,05 | 122,95 | 123,24 | -1,42% | 2.452.054,00 |
| 06.01.2025 | 126,63 | 127,52 | 124,83 | 125,02 | -0,60% | 2.393.675,00 |
| 03.01.2025 | 125,63 | 126,66 | 124,82 | 125,78 | 1,12% | 2.084.415,00 |
| 02.01.2025 | 127,74 | 128,02 | 124,14 | 124,38 | -1,47% | 1.907.492,00 |
| 31.12.2024 | 126,98 | 127,41 | 125,86 | 126,23 | 0,12% | 2.121.645,00 |
| 30.12.2024 | 126,80 | 126,93 | 123,78 | 126,07 | -0,72% | 2.889.023,00 |
| 27.12.2024 | 127,74 | 129,26 | 126,45 | 126,99 | -1,05% | 2.034.066,00 |
| 26.12.2024 | 126,81 | 129,13 | 126,65 | 128,33 | 0,46% | 2.665.036,00 |
| 24.12.2024 | 127,27 | 128,95 | 127,27 | 127,74 | 0,00% | 2.128.726,00 |
| 23.12.2024 | 127,37 | 128,92 | 127,01 | 127,74 | -0,06% | 3.699.975,00 |
| 20.12.2024 | 127,64 | 129,49 | 126,41 | 127,81 | -0,23% | 9.059.290,00 |
| 19.12.2024 | 126,81 | 132,20 | 125,16 | 128,11 | -5,16% | 6.265.934,00 |
| 18.12.2024 | 140,21 | 141,62 | 134,82 | 135,08 | -3,66% | 4.648.938,00 |
| 17.12.2024 | 140,25 | 142,07 | 139,64 | 140,21 | -0,30% | 2.071.981,00 |
| 16.12.2024 | 142,91 | 145,10 | 140,29 | 140,62 | -1,60% | 3.117.368,00 |
| 13.12.2024 | 142,47 | 143,60 | 140,99 | 142,91 | -0,69% | 2.760.570,00 |
| 12.12.2024 | 144,50 | 145,74 | 143,55 | 143,91 | -1,70% | 2.515.482,00 |
| 11.12.2024 | 150,52 | 150,82 | 146,15 | 146,40 | -2,17% | 2.688.442,00 |
| 10.12.2024 | 149,13 | 151,35 | 148,13 | 149,65 | -2,61% | 2.432.545,00 |
| 09.12.2024 | 152,73 | 153,88 | 150,85 | 153,67 | 1,57% | 2.235.111,00 |
| 06.12.2024 | 156,03 | 156,43 | 150,81 | 151,30 | -0,93% | 2.535.831,00 |
| 05.12.2024 | 155,20 | 155,69 | 152,40 | 152,72 | -1,43% | 2.072.673,00 |
| 04.12.2024 | 158,20 | 158,75 | 153,69 | 154,94 | -3,57% | 2.225.709,00 |
| 03.12.2024 | 161,80 | 162,59 | 160,24 | 160,67 | 0,06% | 1.401.572,00 |
| 02.12.2024 | 161,42 | 162,03 | 158,97 | 160,57 | -0,53% | 1.420.095,00 |
| 29.11.2024 | 163,48 | 163,98 | 161,23 | 161,42 | 0,17% | 825.497,00 |
| 27.11.2024 | 162,76 | 163,22 | 160,90 | 161,15 | 0,40% | 1.099.801,00 |
| 26.11.2024 | 164,13 | 164,22 | 159,52 | 160,51 | -2,94% | 1.997.278,00 |
| 25.11.2024 | 159,21 | 166,72 | 159,15 | 165,37 | 5,61% | 3.384.384,00 |
| 22.11.2024 | 156,25 | 157,40 | 155,51 | 156,59 | 0,65% | 1.821.205,00 |
| 21.11.2024 | 156,46 | 157,74 | 155,06 | 155,57 | -0,10% | 2.004.265,00 |
| 20.11.2024 | 155,43 | 156,68 | 154,97 | 155,72 | -0,31% | 1.129.094,00 |
| 19.11.2024 | 155,43 | 156,88 | 153,94 | 156,20 | 0,49% | 1.914.613,00 |
| 18.11.2024 | 154,73 | 156,30 | 154,14 | 155,43 | -0,55% | 1.661.839,00 |
| 15.11.2024 | 156,11 | 157,82 | 155,45 | 156,29 | -0,56% | 1.728.376,00 |
| 14.11.2024 | 155,11 | 158,85 | 154,93 | 157,17 | 2,09% | 2.356.105,00 |
| 13.11.2024 | 156,55 | 156,95 | 153,60 | 153,96 | 0,09% | 1.461.830,00 |
| 12.11.2024 | 158,20 | 158,43 | 153,73 | 153,82 | -3,55% | 1.776.123,00 |
| 11.11.2024 | 161,14 | 161,41 | 158,92 | 159,49 | -0,16% | 1.158.793,00 |
| 08.11.2024 | 159,21 | 161,04 | 158,28 | 159,75 | 0,68% | 1.220.560,00 |
| 07.11.2024 | 156,16 | 159,06 | 155,51 | 158,66 | 1,61% | 1.566.252,00 |
| 06.11.2024 | 155,61 | 156,39 | 151,74 | 156,16 | -4,84% | 4.590.945,00 |
| 05.11.2024 | 158,52 | 164,18 | 158,03 | 164,10 | 2,69% | 1.349.602,00 |