84,270$
0,67%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 95,53 | 96,69 | 94,33 | 95,95 | 1,04% | 3.100.073,00 |
| 13.03.2026 | 95,26 | 96,49 | 93,73 | 94,96 | 2,62% | 4.498.195,00 |
| 12.03.2026 | 95,41 | 95,67 | 92,17 | 92,54 | -4,17% | 6.423.819,00 |
| 11.03.2026 | 98,52 | 99,33 | 96,33 | 96,57 | -2,18% | 3.495.186,00 |
| 10.03.2026 | 99,78 | 100,51 | 97,70 | 98,72 | -1,22% | 2.815.102,00 |
| 09.03.2026 | 99,53 | 100,71 | 96,40 | 99,94 | -1,22% | 3.188.304,00 |
| 06.03.2026 | 103,24 | 104,03 | 100,10 | 101,17 | -3,00% | 2.952.066,00 |
| 05.03.2026 | 105,44 | 106,67 | 103,66 | 104,30 | -2,09% | 2.649.020,00 |
| 04.03.2026 | 106,94 | 107,61 | 105,90 | 106,53 | -1,73% | 2.067.090,00 |
| 03.03.2026 | 107,55 | 109,48 | 105,32 | 108,41 | -1,99% | 2.142.162,00 |
| 02.03.2026 | 111,85 | 111,85 | 109,52 | 110,61 | -3,28% | 2.239.854,00 |
| 27.02.2026 | 111,37 | 114,98 | 111,01 | 114,36 | 2,11% | 2.406.207,00 |
| 26.02.2026 | 111,59 | 112,22 | 110,05 | 112,00 | 1,15% | 1.666.386,00 |
| 25.02.2026 | 116,49 | 116,95 | 109,05 | 110,73 | -4,87% | 2.698.328,00 |
| 24.02.2026 | 116,00 | 118,10 | 115,63 | 116,40 | 0,17% | 1.316.050,00 |
| 23.02.2026 | 116,50 | 116,77 | 113,12 | 116,20 | -0,22% | 2.377.889,00 |
| 20.02.2026 | 116,78 | 118,21 | 114,87 | 116,46 | 0,29% | 2.380.980,00 |