84,783$
-3,52%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 87,02 | 87,15 | 84,07 | 84,82 | -3,48% | 2.406.769,00 |
| 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 |
| 14.05.2026 | 85,49 | 86,26 | 84,61 | 85,25 | 0,33% | 2.504.591,00 |
| 13.05.2026 | 85,19 | 85,92 | 84,45 | 84,97 | -1,04% | 2.265.572,00 |
| 12.05.2026 | 87,48 | 87,78 | 85,01 | 85,86 | -1,41% | 2.652.817,00 |
| 11.05.2026 | 87,96 | 88,25 | 86,77 | 87,09 | -1,46% | 2.791.012,00 |
| 08.05.2026 | 88,44 | 88,79 | 87,04 | 88,38 | 0,73% | 1.501.739,00 |
| 07.05.2026 | 90,35 | 91,45 | 87,21 | 87,74 | -3,09% | 2.406.308,00 |
| 06.05.2026 | 88,69 | 91,04 | 88,01 | 90,54 | 5,03% | 3.503.530,00 |
| 05.05.2026 | 84,97 | 87,51 | 84,64 | 86,20 | 2,18% | 2.386.081,00 |
| 04.05.2026 | 87,32 | 87,85 | 84,27 | 84,36 | -4,62% | 2.269.671,00 |
| 01.05.2026 | 90,81 | 91,12 | 88,28 | 88,45 | -2,05% | 2.184.959,00 |
| 30.04.2026 | 88,98 | 90,50 | 88,98 | 90,30 | 1,79% | 2.144.238,00 |
| 29.04.2026 | 91,73 | 92,44 | 88,19 | 88,71 | -3,91% | 2.602.934,00 |
| 28.04.2026 | 93,99 | 94,49 | 91,87 | 92,32 | -1,00% | 1.820.083,00 |
| 27.04.2026 | 94,74 | 94,85 | 93,11 | 93,25 | -0,85% | 1.929.447,00 |
| 24.04.2026 | 93,93 | 95,48 | 93,29 | 94,05 | -0,14% | 2.311.745,00 |
| 23.04.2026 | 94,60 | 95,40 | 93,34 | 94,18 | -0,29% | 2.216.375,00 |
| 22.04.2026 | 95,19 | 95,54 | 93,80 | 94,45 | -0,38% | 2.175.674,00 |
| 21.04.2026 | 97,50 | 97,94 | 94,50 | 94,81 | 0,73% | 3.000.470,00 |
| 20.04.2026 | 92,29 | 94,15 | 91,50 | 94,12 | 1,43% | 2.134.220,00 |
| 17.04.2026 | 91,25 | 95,22 | 90,73 | 92,79 | 4,49% | 3.620.672,00 |
| 16.04.2026 | 89,15 | 90,06 | 88,75 | 88,80 | 0,41% | 1.840.856,00 |
| 15.04.2026 | 89,66 | 89,66 | 87,60 | 88,44 | -0,44% | 2.353.920,00 |
| 14.04.2026 | 89,80 | 90,92 | 88,70 | 88,83 | -1,07% | 2.803.106,00 |
| 13.04.2026 | 88,39 | 89,88 | 87,13 | 89,79 | 0,92% | 2.596.116,00 |
| 10.04.2026 | 89,06 | 89,09 | 86,50 | 88,97 | 0,04% | 4.215.585,00 |
| 09.04.2026 | 87,57 | 90,27 | 87,29 | 88,93 | 0,34% | 3.421.927,00 |
| 08.04.2026 | 88,96 | 91,37 | 88,38 | 88,63 | 3,52% | 3.535.334,00 |
| 07.04.2026 | 86,45 | 87,32 | 84,57 | 85,62 | -3,33% | 4.424.772,00 |
| 06.04.2026 | 85,60 | 88,64 | 85,58 | 88,57 | 2,40% | 2.272.390,00 |
| 02.04.2026 | 84,02 | 87,10 | 83,03 | 86,49 | 1,23% | 3.057.189,00 |
| 01.04.2026 | 86,88 | 87,62 | 85,31 | 85,44 | -1,61% | 3.862.570,00 |
| 31.03.2026 | 86,60 | 89,84 | 84,38 | 86,84 | 2,31% | 6.235.520,00 |
| 30.03.2026 | 91,60 | 91,89 | 84,71 | 84,88 | -5,95% | 6.194.900,00 |
| 27.03.2026 | 90,60 | 91,71 | 89,88 | 90,25 | -0,94% | 2.649.031,00 |
| 26.03.2026 | 91,12 | 93,38 | 90,78 | 91,11 | -1,17% | 2.194.172,00 |
| 25.03.2026 | 94,07 | 94,09 | 89,64 | 92,19 | -0,21% | 2.485.466,00 |
| 24.03.2026 | 92,40 | 93,36 | 91,29 | 92,38 | -1,16% | 3.312.647,00 |
| 23.03.2026 | 92,40 | 94,82 | 91,91 | 93,46 | 3,21% | 3.808.043,00 |
| 20.03.2026 | 93,21 | 93,78 | 89,63 | 90,55 | -3,38% | 6.641.492,00 |
| 19.03.2026 | 93,97 | 94,29 | 92,18 | 93,72 | -1,09% | 3.543.310,00 |
| 18.03.2026 | 96,49 | 97,54 | 94,22 | 94,75 | -2,35% | 2.936.211,00 |
| 17.03.2026 | 96,50 | 97,65 | 96,09 | 97,03 | 1,13% | 2.812.734,00 |