115,000$
-0,42%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 116,20 | 116,21 | 114,45 | 114,98 | -0,44% | 358.420,00 |
| 01.07.2025 | 110,07 | 118,38 | 109,75 | 115,49 | 4,41% | 5.487.230,00 |
| 30.06.2025 | 110,65 | 111,32 | 109,37 | 110,61 | 0,36% | 2.461.197,00 |
| 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 | 111,11 | 111,63 | 109,09 | 109,77 | -1,72% | 2.432.776,00 |
| 24.06.2025 | 110,81 | 112,70 | 109,60 | 111,69 | 0,96% | 3.628.486,00 |
| 23.06.2025 | 105,75 | 110,82 | 105,42 | 110,63 | 3,96% | 3.454.947,00 |
| 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 | 113,51 | 114,21 | 104,39 | 104,61 | -4,46% | 8.093.168,00 |
| 16.06.2025 | 109,58 | 109,86 | 108,02 | 109,49 | 0,81% | 4.745.933,00 |
| 13.06.2025 | 110,70 | 112,17 | 107,70 | 108,61 | -3,16% | 3.320.106,00 |
| 12.06.2025 | 111,09 | 112,58 | 109,67 | 112,15 | 0,58% | 2.227.440,00 |
| 11.06.2025 | 115,17 | 116,49 | 111,28 | 111,50 | -1,81% | 3.933.533,00 |
| 10.06.2025 | 111,85 | 113,99 | 110,00 | 113,55 | 2,88% | 2.766.569,00 |
| 09.06.2025 | 109,47 | 110,98 | 108,25 | 110,37 | 1,70% | 2.152.758,00 |
| 06.06.2025 | 110,64 | 111,00 | 108,05 | 108,53 | -1,39% | 1.913.014,00 |
| 05.06.2025 | 110,04 | 110,99 | 108,92 | 110,06 | -0,15% | 1.789.529,00 |
| 04.06.2025 | 107,09 | 110,46 | 106,82 | 110,23 | 3,36% | 2.711.908,00 |
| 03.06.2025 | 104,77 | 106,68 | 104,10 | 106,65 | 1,55% | 1.996.406,00 |
| 02.06.2025 | 105,39 | 105,39 | 102,98 | 105,02 | -1,00% | 2.432.343,00 |
| 30.05.2025 | 105,87 | 106,36 | 104,83 | 106,08 | 0,01% | 3.356.804,00 |
| 29.05.2025 | 106,05 | 106,73 | 104,40 | 106,07 | 0,78% | 2.230.136,00 |
| 28.05.2025 | 107,60 | 107,96 | 104,86 | 105,25 | -2,63% | 2.464.157,00 |
| 27.05.2025 | 106,83 | 108,13 | 105,54 | 108,09 | 2,77% | 1.755.697,00 |
| 23.05.2025 | 104,16 | 105,45 | 103,76 | 105,18 | -0,10% | 2.072.698,00 |
| 22.05.2025 | 105,01 | 105,69 | 103,57 | 105,29 | -0,32% | 2.060.230,00 |
| 21.05.2025 | 108,49 | 108,91 | 105,32 | 105,63 | -3,48% | 3.121.204,00 |
| 20.05.2025 | 110,72 | 111,37 | 108,77 | 109,44 | -1,56% | 2.339.455,00 |
| 19.05.2025 | 109,56 | 111,39 | 109,40 | 111,17 | -0,62% | 2.393.437,00 |
| 16.05.2025 | 110,17 | 111,99 | 110,01 | 111,86 | 1,59% | 2.573.276,00 |
| 15.05.2025 | 108,77 | 110,32 | 107,20 | 110,11 | 1,61% | 2.775.937,00 |
| 14.05.2025 | 112,12 | 112,12 | 108,07 | 108,37 | -3,56% | 3.590.229,00 |
| 13.05.2025 | 113,60 | 113,60 | 112,28 | 112,37 | -0,16% | 2.196.211,00 |
| 12.05.2025 | 111,86 | 114,32 | 110,68 | 112,55 | 3,60% | 2.903.132,00 |
| 09.05.2025 | 109,72 | 110,49 | 108,40 | 108,64 | -0,85% | 1.919.998,00 |
| 08.05.2025 | 108,54 | 110,55 | 108,50 | 109,57 | 1,63% | 2.016.518,00 |
| 07.05.2025 | 107,22 | 108,46 | 107,09 | 107,81 | 1,52% | 2.884.192,00 |
| 06.05.2025 | 108,61 | 109,23 | 106,08 | 106,20 | -2,76% | 2.621.077,00 |
| 05.05.2025 | 109,58 | 110,75 | 108,77 | 109,21 | -0,90% | 2.156.926,00 |
| 02.05.2025 | 109,16 | 110,44 | 109,01 | 110,20 | 1,86% | 1.803.620,00 |
| 01.05.2025 | 108,73 | 110,18 | 107,66 | 108,19 | -0,39% | 1.727.248,00 |
| 30.04.2025 | 106,64 | 108,76 | 105,41 | 108,61 | 0,96% | 1.674.507,00 |
| 29.04.2025 | 107,50 | 108,29 | 106,43 | 107,58 | -0,53% | 1.838.580,00 |
| 28.04.2025 | 108,00 | 109,02 | 106,88 | 108,15 | 0,48% | 1.854.659,00 |
| 25.04.2025 | 108,44 | 108,44 | 106,64 | 107,63 | -1,46% | 2.131.008,00 |
| 24.04.2025 | 107,89 | 109,58 | 106,55 | 109,22 | 1,53% | 2.262.444,00 |
| 23.04.2025 | 109,74 | 111,61 | 107,50 | 107,57 | -0,32% | 2.401.544,00 |
| 22.04.2025 | 105,31 | 108,12 | 104,28 | 107,92 | 4,06% | 2.580.919,00 |
| 21.04.2025 | 103,77 | 104,32 | 102,62 | 103,71 | -0,97% | 2.169.293,00 |
| 17.04.2025 | 103,39 | 105,24 | 102,83 | 104,73 | 1,92% | 2.736.817,00 |
| 16.04.2025 | 105,00 | 105,74 | 101,89 | 102,76 | -2,21% | 2.774.567,00 |
| 15.04.2025 | 106,00 | 107,56 | 104,41 | 105,08 | -0,93% | 1.508.058,00 |
| 14.04.2025 | 106,90 | 107,38 | 103,98 | 106,07 | 0,79% | 1.976.316,00 |
| 11.04.2025 | 103,95 | 105,47 | 100,61 | 105,24 | 0,72% | 2.766.501,00 |
| 10.04.2025 | 106,25 | 107,00 | 101,58 | 104,49 | -3,84% | 2.598.312,00 |
| 09.04.2025 | 100,90 | 110,82 | 98,42 | 108,66 | 5,54% | 5.603.536,00 |
| 08.04.2025 | 109,62 | 109,62 | 101,73 | 102,96 | -3,85% | 5.678.502,00 |
| 07.04.2025 | 109,00 | 112,12 | 105,39 | 107,08 | -3,56% | 5.715.591,00 |
| 04.04.2025 | 106,95 | 115,89 | 106,20 | 111,03 | 2,43% | 7.946.537,00 |
| 03.04.2025 | 111,29 | 113,23 | 108,18 | 108,40 | -6,28% | 4.719.501,00 |
| 02.04.2025 | 112,91 | 115,80 | 112,55 | 115,66 | 1,00% | 2.419.778,00 |
| 01.04.2025 | 115,20 | 115,57 | 113,19 | 114,51 | -0,24% | 1.988.804,00 |
| 31.03.2025 | 113,96 | 115,45 | 112,59 | 114,78 | 0,75% | 3.377.932,00 |
| 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% | 1.824.325,00 |
| 26.03.2025 | 117,81 | 119,55 | 116,95 | 117,87 | 0,11% | 1.744.108,00 |
| 25.03.2025 | 116,52 | 119,83 | 115,23 | 117,74 | 0,15% | 3.647.774,00 |
| 24.03.2025 | 115,50 | 117,61 | 115,06 | 117,56 | 2,03% | 3.144.555,00 |
| 21.03.2025 | 112,97 | 116,03 | 111,26 | 115,22 | -4,04% | 12.342.117,00 |
| 20.03.2025 | 120,10 | 122,82 | 119,49 | 120,07 | -0,19% | 3.394.479,00 |
| 19.03.2025 | 118,84 | 121,29 | 118,00 | 120,30 | 1,52% | 3.020.840,00 |
| 18.03.2025 | 118,78 | 119,77 | 117,64 | 118,50 | -0,39% | 2.013.788,00 |
| 17.03.2025 | 118,37 | 119,70 | 117,79 | 118,96 | 0,73% | 2.142.176,00 |
| 14.03.2025 | 117,78 | 118,14 | 116,30 | 118,10 | 1,52% | 3.268.883,00 |
| 13.03.2025 | 118,61 | 120,00 | 115,61 | 116,33 | -2,19% | 3.020.032,00 |
| 12.03.2025 | 122,25 | 122,68 | 117,85 | 118,93 | -2,07% | 3.583.904,00 |
| 11.03.2025 | 124,62 | 125,67 | 120,84 | 121,44 | -3,02% | 3.243.705,00 |
| 10.03.2025 | 124,77 | 129,27 | 124,77 | 125,22 | 0,02% | 2.770.909,00 |
| 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% | 3.016.878,00 |
| 05.03.2025 | 119,35 | 122,21 | 119,00 | 122,03 | 2,76% | 2.178.200,00 |
| 04.03.2025 | 117,20 | 120,14 | 116,67 | 118,75 | 0,70% | 3.460.405,00 |
| 03.03.2025 | 119,98 | 121,08 | 117,50 | 117,93 | -1,42% | 2.266.174,00 |
| 28.02.2025 | 120,00 | 121,17 | 118,25 | 119,63 | -0,61% | 3.040.358,00 |
| 27.02.2025 | 121,45 | 122,92 | 120,09 | 120,37 | -0,95% | 1.756.508,00 |
| 26.02.2025 | 124,09 | 124,09 | 120,99 | 121,52 | -2,25% | 2.021.558,00 |
| 25.02.2025 | 120,21 | 124,82 | 120,21 | 124,32 | 3,76% | 2.846.945,00 |
| 24.02.2025 | 120,64 | 121,33 | 118,18 | 119,81 | -0,63% | 2.641.964,00 |
| 21.02.2025 | 123,23 | 123,53 | 119,36 | 120,57 | -1,73% | 2.473.363,00 |
| 20.02.2025 | 120,72 | 123,03 | 120,70 | 122,69 | 1,45% | 1.968.551,00 |
| 19.02.2025 | 118,80 | 121,53 | 117,90 | 120,94 | -1,27% | 3.146.967,00 |
| 18.02.2025 | 122,62 | 122,90 | 120,26 | 122,50 | -1,08% | 2.842.755,00 |
| 14.02.2025 | 124,43 | 126,75 | 123,58 | 123,84 | 0,07% | 1.970.543,00 |
| 13.02.2025 | 123,75 | 124,00 | 121,16 | 123,75 | 1,77% | 2.293.478,00 |
| 12.02.2025 | 122,00 | 122,24 | 119,25 | 121,60 | -2,66% | 7.575.020,00 |
| 11.02.2025 | 122,31 | 125,12 | 122,21 | 124,92 | 1,82% | 3.377.534,00 |
| 10.02.2025 | 122,99 | 123,90 | 122,07 | 122,69 | 0,62% | 4.095.007,00 |
| 07.02.2025 | 126,52 | 126,70 | 121,40 | 121,94 | -4,17% | 6.103.309,00 |