77,152$
3,64%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 75,29 | 77,21 | 75,28 | 77,06 | 3,52% | - |
| 05.10.2026 | 78,97 | 79,73 | 73,75 | 74,44 | -6,73% | 10.671.664,00 |
| 02.10.2026 | 83,96 | 84,24 | 77,63 | 79,81 | -2,80% | 9.017.008,00 |
| 01.10.2026 | 80,68 | 83,16 | 79,06 | 82,11 | 0,64% | 8.883.012,00 |
| 30.09.2026 | 83,94 | 84,25 | 81,17 | 81,59 | -1,71% | 5.393.768,00 |
| 29.09.2026 | 82,27 | 83,45 | 81,65 | 83,01 | 1,19% | 4.715.747,00 |
| 28.09.2026 | 81,81 | 84,08 | 81,76 | 82,03 | -0,15% | 6.782.669,00 |
| 25.09.2026 | 82,00 | 82,27 | 80,37 | 82,15 | 0,83% | 3.892.447,00 |
| 24.09.2026 | 81,19 | 81,98 | 80,12 | 81,47 | -0,06% | 4.783.681,00 |
| 23.09.2026 | 82,00 | 83,19 | 81,31 | 81,52 | -1,85% | 5.866.001,00 |
| 22.09.2026 | 80,99 | 83,37 | 80,18 | 83,06 | 6,38% | 6.473.468,00 |
| 21.09.2026 | 76,98 | 78,38 | 76,50 | 78,08 | 2,16% | 4.951.498,00 |
| 18.09.2026 | 78,25 | 79,10 | 75,70 | 76,43 | -4,10% | 11.851.862,00 |
| 17.09.2026 | 81,00 | 81,00 | 76,07 | 79,70 | 1,71% | 8.645.117,00 |
| 16.09.2026 | 80,63 | 81,45 | 77,83 | 78,36 | -2,14% | 6.164.353,00 |
| 15.09.2026 | 79,98 | 80,50 | 79,00 | 80,07 | 0,10% | 4.500.903,00 |
| 14.09.2026 | 78,79 | 80,50 | 78,66 | 79,99 | 0,49% | 3.711.088,00 |
| 11.09.2026 | 79,66 | 80,50 | 78,69 | 79,60 | 2,18% | 3.621.674,00 |
| 10.09.2026 | 79,99 | 79,99 | 76,63 | 77,90 | -3,54% | 4.915.522,00 |
| 09.09.2026 | 80,83 | 81,19 | 79,77 | 80,76 | 0,49% | 3.381.494,00 |
| 08.09.2026 | 82,60 | 83,05 | 80,18 | 80,37 | -3,84% | 4.707.939,00 |
| 04.09.2026 | 84,00 | 84,45 | 83,11 | 83,58 | -1,03% | 2.328.803,00 |
| 03.09.2026 | 85,35 | 86,35 | 83,71 | 84,45 | 1,04% | 2.137.188,00 |
| 02.09.2026 | 83,51 | 83,98 | 82,93 | 83,58 | 1,00% | 2.246.284,00 |
| 01.09.2026 | 83,75 | 84,51 | 82,74 | 82,75 | -1,62% | 3.753.944,00 |
| 31.08.2026 | 85,05 | 85,55 | 83,99 | 84,11 | -2,57% | 2.338.113,00 |
| 28.08.2026 | 85,97 | 87,26 | 84,67 | 86,33 | 1,43% | 2.360.427,00 |
| 27.08.2026 | 86,21 | 86,55 | 84,80 | 85,11 | -2,34% | 2.043.414,00 |
| 26.08.2026 | 87,27 | 88,15 | 86,41 | 87,15 | -0,60% | 1.559.741,00 |
| 25.08.2026 | 88,93 | 88,93 | 87,27 | 87,68 | -0,54% | 2.034.780,00 |
| 24.08.2026 | 88,00 | 89,15 | 87,42 | 88,16 | 1,31% | 3.575.897,00 |
| 21.08.2026 | 86,49 | 87,72 | 85,55 | 87,02 | 1,87% | 2.037.994,00 |
| 20.08.2026 | 85,42 | 86,47 | 84,75 | 85,42 | -2,15% | 2.186.896,00 |
| 19.08.2026 | 87,99 | 89,65 | 86,81 | 87,30 | 2,78% | 3.431.937,00 |
| 18.08.2026 | 87,50 | 87,66 | 84,60 | 84,94 | -1,85% | 2.542.610,00 |
| 17.08.2026 | 86,50 | 87,37 | 84,98 | 86,54 | -0,33% | 3.012.311,00 |
| 14.08.2026 | 86,99 | 87,79 | 86,24 | 86,83 | -0,81% | 1.803.134,00 |
| 13.08.2026 | 86,65 | 88,41 | 85,76 | 87,54 | 2,75% | 1.729.300,00 |
| 12.08.2026 | 87,53 | 87,53 | 85,05 | 85,20 | -2,68% | 1.794.041,00 |
| 11.08.2026 | 85,74 | 87,70 | 85,72 | 87,55 | 2,28% | 1.463.352,00 |
| 10.08.2026 | 87,76 | 87,76 | 85,12 | 85,60 | -2,93% | 1.644.867,00 |
| 07.08.2026 | 85,94 | 88,36 | 85,33 | 88,18 | 3,96% | 2.472.916,00 |
| 06.08.2026 | 87,02 | 87,15 | 84,07 | 84,82 | -3,48% | 2.408.366,00 |
| 05.08.2026 | 86,18 | 88,09 | 86,00 | 87,88 | 0,99% | 1.986.788,00 |
| 04.08.2026 | 85,67 | 87,40 | 84,89 | 87,02 | 2,14% | 1.711.400,00 |
| 03.08.2026 | 84,00 | 85,77 | 83,87 | 85,20 | 3,46% | 2.137.332,00 |
| 31.07.2026 | 83,30 | 83,80 | 81,95 | 82,35 | -1,67% | 2.586.167,00 |
| 30.07.2026 | 85,50 | 85,50 | 82,92 | 83,75 | -0,96% | 1.998.866,00 |
| 29.07.2026 | 86,67 | 87,81 | 84,19 | 84,56 | -3,53% | 4.294.130,00 |
| 28.07.2026 | 86,98 | 88,36 | 85,90 | 87,65 | 3,07% | 2.616.613,00 |
| 27.07.2026 | 86,01 | 86,82 | 84,78 | 85,04 | 0,47% | 1.854.030,00 |
| 24.07.2026 | 82,47 | 85,33 | 82,10 | 84,64 | 3,06% | 2.551.314,00 |
| 23.07.2026 | 80,77 | 82,38 | 79,83 | 82,13 | -0,02% | 3.470.775,00 |
| 22.07.2026 | 83,05 | 83,79 | 81,34 | 82,15 | 0,38% | 2.621.188,00 |
| 21.07.2026 | 82,27 | 83,00 | 81,56 | 81,84 | -1,28% | 2.155.706,00 |
| 20.07.2026 | 84,70 | 84,70 | 82,15 | 82,90 | -1,18% | 2.839.939,00 |
| 17.07.2026 | 86,35 | 88,17 | 83,52 | 83,89 | -2,91% | 2.144.981,00 |
| 16.07.2026 | 84,32 | 87,77 | 84,32 | 86,40 | 1,30% | 2.023.836,00 |
| 15.07.2026 | 83,88 | 85,61 | 83,67 | 85,29 | 1,89% | 2.847.948,00 |
| 14.07.2026 | 84,41 | 84,96 | 82,39 | 83,71 | 1,05% | 2.173.426,00 |
| 13.07.2026 | 84,59 | 85,30 | 82,38 | 82,84 | -1,70% | 1.910.180,00 |
| 10.07.2026 | 84,35 | 86,01 | 84,19 | 84,27 | -0,09% | 2.153.393,00 |
| 09.07.2026 | 83,70 | 85,28 | 83,35 | 84,35 | 0,91% | 2.170.935,00 |
| 08.07.2026 | 85,73 | 86,31 | 83,20 | 83,59 | -3,63% | 2.853.695,00 |
| 07.07.2026 | 87,84 | 88,73 | 86,34 | 86,74 | -1,04% | 1.989.221,00 |
| 06.07.2026 | 88,33 | 88,68 | 85,80 | 87,65 | -0,63% | 2.236.829,00 |
| 02.07.2026 | 87,73 | 88,71 | 86,00 | 88,21 | 1,32% | 2.293.705,00 |
| 01.07.2026 | 89,13 | 90,85 | 86,77 | 87,06 | -3,79% | 2.682.812,00 |
| 30.06.2026 | 90,87 | 91,39 | 89,71 | 90,49 | -0,40% | 2.411.003,00 |
| 29.06.2026 | 92,87 | 93,27 | 90,81 | 90,85 | -2,86% | 2.558.759,00 |
| 26.06.2026 | 94,19 | 94,94 | 93,00 | 93,52 | -0,36% | 2.812.596,00 |
| 25.06.2026 | 94,25 | 96,03 | 93,03 | 93,86 | 0,98% | 2.826.023,00 |
| 24.06.2026 | 89,02 | 94,15 | 89,02 | 92,95 | 6,41% | 3.516.908,00 |
| 23.06.2026 | 87,49 | 88,27 | 87,30 | 87,35 | -0,10% | 2.003.223,00 |
| 22.06.2026 | 88,79 | 90,37 | 87,26 | 87,44 | -2,37% | 2.716.282,00 |
| 19.06.2026 | 89,63 | 89,71 | 89,54 | 89,56 | -0,18% | - |
| 18.06.2026 | 88,13 | 91,20 | 87,61 | 89,73 | 3,76% | 4.908.116,00 |
| 17.06.2026 | 89,14 | 92,34 | 85,86 | 86,48 | -3,68% | 4.324.413,00 |
| 16.06.2026 | 89,96 | 91,00 | 88,70 | 89,78 | 0,03% | 2.788.801,00 |
| 15.06.2026 | 91,91 | 92,39 | 89,58 | 89,75 | -0,61% | 4.189.001,00 |
| 12.06.2026 | 93,19 | 94,44 | 89,68 | 90,30 | -4,90% | 6.260.924,00 |
| 11.06.2026 | 90,03 | 95,22 | 90,03 | 94,95 | 5,68% | 3.427.446,00 |
| 10.06.2026 | 91,65 | 92,00 | 89,34 | 89,85 | -2,93% | 3.030.186,00 |
| 09.06.2026 | 91,18 | 94,21 | 90,87 | 92,56 | 2,01% | 2.995.945,00 |
| 08.06.2026 | 89,49 | 91,45 | 88,94 | 90,74 | 0,28% | 2.404.860,00 |
| 05.06.2026 | 90,50 | 92,20 | 90,26 | 90,49 | -1,51% | 2.122.059,00 |
| 04.06.2026 | 91,25 | 92,60 | 90,11 | 91,88 | 2,71% | 2.525.567,00 |
| 03.06.2026 | 89,28 | 90,59 | 88,82 | 89,46 | -1,58% | 1.921.832,00 |
| 02.06.2026 | 90,14 | 90,94 | 88,84 | 90,90 | 0,88% | 1.795.528,00 |
| 01.06.2026 | 91,23 | 91,85 | 89,21 | 90,11 | 0,37% | 2.986.264,00 |
| 29.05.2026 | 90,20 | 91,36 | 89,46 | 89,78 | 0,03% | 3.155.421,00 |
| 28.05.2026 | 89,60 | 90,55 | 88,91 | 89,75 | -1,33% | 2.127.688,00 |
| 27.05.2026 | 90,60 | 93,78 | 90,04 | 90,96 | 1,87% | 2.144.444,00 |
| 26.05.2026 | 89,96 | 90,49 | 88,56 | 89,29 | 0,48% | 2.475.067,00 |
| 22.05.2026 | 88,78 | 89,53 | 87,38 | 88,86 | 0,03% | 2.179.494,00 |
| 21.05.2026 | 85,82 | 89,03 | 84,84 | 88,83 | 1,74% | 2.489.821,00 |
| 20.05.2026 | 83,80 | 87,39 | 82,75 | 87,31 | 5,19% | 2.701.612,00 |
| 19.05.2026 | 83,00 | 83,34 | 81,18 | 83,00 | -0,98% | 2.627.347,00 |
| 18.05.2026 | 83,00 | 85,42 | 82,73 | 83,82 | 1,85% | 3.383.350,00 |
| 15.05.2026 | 85,09 | 85,59 | 82,06 | 82,30 | -3,46% | 3.568.636,00 |