129,386$
1,52%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 126,84 | 128,48 | 126,27 | 127,34 | 0,16% | 2.208.880,00 |
| 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 |
| 20.10.2025 | 126,39 | 127,45 | 124,73 | 125,85 | 0,16% | 3.059.260,00 |
| 17.10.2025 | 122,37 | 125,78 | 122,37 | 125,65 | 2,26% | - |
| 16.10.2025 | 122,68 | 122,98 | 120,95 | 122,87 | 0,35% | 3.085.449,00 |
| 15.10.2025 | 122,57 | 123,67 | 121,33 | 122,44 | 0,17% | 3.170.092,00 |
| 14.10.2025 | 118,41 | 122,46 | 117,30 | 122,23 | 3,57% | 4.302.707,00 |
| 13.10.2025 | 117,98 | 119,21 | 117,47 | 118,02 | -0,63% | 3.242.872,00 |
| 10.10.2025 | 123,00 | 123,71 | 117,91 | 118,77 | 0,73% | 6.316.332,00 |
| 09.10.2025 | 119,93 | 119,96 | 117,10 | 117,91 | -1,84% | 5.509.123,00 |
| 08.10.2025 | 122,63 | 122,63 | 118,91 | 120,12 | -1,65% | 4.469.391,00 |
| 07.10.2025 | 124,00 | 124,10 | 121,65 | 122,14 | -3,36% | 3.661.677,00 |
| 06.10.2025 | 130,18 | 130,81 | 126,02 | 126,39 | -2,83% | 2.709.671,00 |
| 03.10.2025 | 128,33 | 130,83 | 128,30 | 130,07 | 1,36% | 2.026.728,00 |
| 02.10.2025 | 128,00 | 128,64 | 126,57 | 128,33 | 0,09% | 1.718.719,00 |
| 01.10.2025 | 126,50 | 128,55 | 126,30 | 128,21 | 1,72% | 2.462.731,00 |
| 30.09.2025 | 127,51 | 127,88 | 124,50 | 126,04 | -1,28% | 2.435.546,00 |
| 29.09.2025 | 127,44 | 128,26 | 125,41 | 127,68 | 1,30% | 3.360.337,00 |
| 26.09.2025 | 125,01 | 126,88 | 124,15 | 126,04 | 1,63% | 2.430.863,00 |
| 25.09.2025 | 124,15 | 126,93 | 123,78 | 124,02 | -1,33% | 3.406.093,00 |
| 24.09.2025 | 123,20 | 126,70 | 122,45 | 125,69 | 1,98% | 3.557.694,00 |
| 23.09.2025 | 122,46 | 123,76 | 121,85 | 123,25 | 1,10% | 4.178.870,00 |
| 22.09.2025 | 124,75 | 125,05 | 121,10 | 121,91 | -4,25% | 6.043.697,00 |
| 19.09.2025 | 126,50 | 131,47 | 125,16 | 127,32 | -4,18% | 17.041.322,00 |
| 18.09.2025 | 133,01 | 134,07 | 131,34 | 132,87 | -0,08% | 5.239.949,00 |
| 17.09.2025 | 134,63 | 139,44 | 131,79 | 132,97 | -0,63% | 5.872.128,00 |
| 16.09.2025 | 134,48 | 134,71 | 131,21 | 133,81 | 0,03% | 4.007.922,00 |
| 15.09.2025 | 137,88 | 137,88 | 132,27 | 133,77 | -2,55% | 4.581.924,00 |
| 12.09.2025 | 140,00 | 140,00 | 136,97 | 137,27 | -2,01% | 2.854.229,00 |
| 11.09.2025 | 137,52 | 140,71 | 137,52 | 140,09 | 2,57% | 2.468.097,00 |
| 10.09.2025 | 138,75 | 138,82 | 135,58 | 136,58 | -0,63% | 2.726.647,00 |
| 09.09.2025 | 141,50 | 141,84 | 136,49 | 137,45 | -3,48% | 3.702.029,00 |
| 08.09.2025 | 141,50 | 142,61 | 139,81 | 142,40 | 0,37% | 2.831.286,00 |
| 05.09.2025 | 141,69 | 144,24 | 140,50 | 141,88 | 2,76% | 4.268.770,00 |
| 04.09.2025 | 135,58 | 138,63 | 135,00 | 138,07 | 2,98% | 2.970.790,00 |
| 03.09.2025 | 132,15 | 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 | 133,27 | 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 | 129,20 | 129,80 | 126,80 | 129,14 | -0,91% | 2.272.074,00 |
| 20.08.2025 | 133,89 | 135,24 | 130,16 | 130,32 | -2,93% | 3.653.089,00 |
| 19.08.2025 | 132,59 | 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 | 121,61 | 124,84 | 120,60 | 124,47 | 3,27% | 3.047.724,00 |
| 11.08.2025 | 121,24 | 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 | 120,29 | 121,17 | 119,28 | 119,35 | -0,62% | 2.507.677,00 |
| 05.08.2025 | 118,43 | 121,70 | 118,07 | 120,10 | 1,12% | 3.021.483,00 |
| 04.08.2025 | 115,92 | 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 | 115,68 | 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 | 114,93 | 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 | 116,50 | 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 | 110,83 | 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 | 109,28 | 110,43 | 108,99 | 109,70 | 0,25% | 1.634.568,00 |
| 16.07.2025 | 108,27 | 110,31 | 107,46 | 109,43 | 1,58% | 2.874.302,00 |
| 15.07.2025 | 113,86 | 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 | 110,86 | 116,15 | 110,53 | 115,36 | 4,47% | 5.552.024,00 |
| 08.07.2025 | 108,57 | 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 | 110,00 | 118,38 | 109,75 | 115,49 | 4,41% | 5.522.996,00 |
| 30.06.2025 | 110,37 | 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 | 111,02 | 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 | 105,50 | 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 | 113,99 | 114,21 | 104,39 | 104,61 | -4,46% | 8.196.135,00 |
| 16.06.2025 | 109,70 | 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 | 110,70 | 112,58 | 109,67 | 112,15 | 0,58% | 2.355.835,00 |
| 11.06.2025 | 115,28 | 116,49 | 111,28 | 111,50 | -1,81% | 3.935.725,00 |
| 10.06.2025 | 112,00 | 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 | 109,92 | 110,99 | 108,92 | 110,06 | -0,15% | 1.815.240,00 |
| 04.06.2025 | 107,10 | 110,46 | 106,82 | 110,23 | 3,36% | 2.847.627,00 |
| 03.06.2025 | 104,53 | 106,68 | 104,10 | 106,65 | 1,55% | 1.996.589,00 |