176,410$
2,19%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 174,07 | 176,55 | 173,91 | 176,41 | 2,19% | 92.627,00 |
| 04.11.2024 | 170,89 | 176,18 | 170,87 | 172,63 | 1,75% | 1.765.141,00 |
| 01.11.2024 | 172,58 | 173,69 | 169,32 | 169,66 | -0,38% | 1.709.915,00 |
| 31.10.2024 | 170,24 | 171,60 | 169,15 | 170,30 | -0,70% | 1.605.699,00 |
| 30.10.2024 | 170,16 | 172,94 | 169,04 | 171,50 | 0,82% | 1.841.810,00 |
| 29.10.2024 | 161,75 | 170,85 | 160,62 | 170,10 | -2,29% | 4.327.832,00 |
| 28.10.2024 | 174,87 | 175,80 | 172,53 | 174,09 | 0,47% | 1.235.463,00 |
| 25.10.2024 | 176,83 | 176,83 | 173,00 | 173,28 | -1,48% | 1.762.488,00 |
| 24.10.2024 | 173,56 | 176,37 | 172,73 | 175,88 | 1,92% | 2.133.848,00 |
| 23.10.2024 | 172,62 | 174,00 | 170,76 | 172,57 | -0,58% | 2.526.446,00 |
| 22.10.2024 | 177,11 | 177,31 | 173,50 | 173,57 | -3,91% | 2.777.906,00 |
| 21.10.2024 | 187,91 | 188,08 | 180,27 | 180,63 | -4,39% | 1.441.383,00 |
| 18.10.2024 | 186,41 | 189,65 | 185,33 | 188,93 | 1,85% | 1.394.892,00 |
| 17.10.2024 | 188,21 | 188,84 | 183,64 | 185,50 | -1,54% | 1.610.007,00 |
| 16.10.2024 | 187,97 | 189,34 | 187,20 | 188,41 | 1,82% | 1.360.280,00 |
| 15.10.2024 | 182,78 | 187,23 | 182,60 | 185,04 | 1,89% | 1.491.572,00 |
| 14.10.2024 | 178,23 | 182,15 | 177,74 | 181,60 | 1,91% | 1.259.798,00 |
| 11.10.2024 | 178,67 | 180,26 | 178,07 | 178,19 | -0,01% | 1.766.161,00 |
| 10.10.2024 | 178,24 | 180,42 | 177,60 | 178,20 | -1,25% | 1.245.290,00 |
| 09.10.2024 | 180,89 | 181,62 | 179,73 | 180,45 | -0,42% | 1.455.593,00 |
| 08.10.2024 | 182,61 | 183,69 | 180,77 | 181,21 | -0,42% | 1.461.636,00 |
| 07.10.2024 | 180,00 | 182,08 | 178,47 | 181,97 | -0,15% | 1.958.307,00 |
| 04.10.2024 | 187,30 | 187,70 | 179,62 | 182,25 | -2,49% | 2.423.118,00 |
| 03.10.2024 | 186,77 | 188,19 | 184,35 | 186,90 | -0,11% | 1.358.015,00 |
| 02.10.2024 | 186,24 | 187,63 | 184,50 | 187,11 | -0,63% | 1.704.987,00 |
| 01.10.2024 | 188,55 | 189,03 | 185,93 | 188,30 | 0,44% | 2.202.885,00 |
| 30.09.2024 | 186,49 | 187,80 | 184,95 | 187,48 | 0,24% | 1.333.834,00 |
| 27.09.2024 | 185,30 | 189,17 | 184,30 | 187,03 | 2,17% | 1.758.464,00 |
| 26.09.2024 | 183,17 | 184,04 | 181,96 | 183,05 | 0,65% | 1.441.044,00 |
| 25.09.2024 | 183,48 | 183,48 | 181,12 | 181,86 | -1,29% | 1.713.681,00 |
| 24.09.2024 | 184,96 | 186,10 | 182,44 | 184,23 | -0,84% | 1.495.722,00 |
| 23.09.2024 | 184,85 | 186,02 | 183,27 | 185,80 | 1,98% | 2.686.210,00 |
| 20.09.2024 | 185,49 | 186,75 | 181,27 | 182,19 | -5,33% | 6.982.141,00 |
| 19.09.2024 | 192,00 | 193,80 | 188,02 | 192,45 | 2,13% | 2.056.686,00 |
| 18.09.2024 | 190,00 | 192,40 | 186,44 | 188,43 | -0,49% | 1.563.844,00 |
| 17.09.2024 | 188,70 | 189,43 | 186,59 | 189,36 | 1,15% | 1.538.917,00 |
| 16.09.2024 | 187,44 | 188,19 | 184,42 | 187,21 | 0,70% | 1.837.348,00 |
| 13.09.2024 | 183,45 | 186,43 | 183,25 | 185,91 | 2,50% | 1.793.599,00 |
| 12.09.2024 | 178,79 | 181,98 | 178,09 | 181,38 | 1,79% | 1.483.067,00 |
| 11.09.2024 | 177,81 | 178,54 | 173,47 | 178,19 | -1,13% | 2.028.287,00 |
| 10.09.2024 | 181,22 | 181,31 | 177,60 | 180,23 | 0,02% | 1.582.522,00 |
| 09.09.2024 | 179,62 | 182,51 | 178,95 | 180,20 | 0,43% | 1.711.790,00 |
| 06.09.2024 | 178,39 | 182,67 | 178,15 | 179,42 | 0,89% | 2.252.331,00 |
| 05.09.2024 | 178,29 | 179,69 | 177,29 | 177,83 | -0,27% | 1.591.795,00 |
| 04.09.2024 | 177,62 | 179,01 | 175,50 | 178,31 | -0,04% | 1.408.183,00 |
| 03.09.2024 | 182,31 | 183,94 | 176,73 | 178,38 | -2,02% | 1.610.316,00 |
| 30.08.2024 | 182,01 | 183,31 | 178,54 | 182,06 | 0,86% | 1.458.297,00 |
| 29.08.2024 | 182,00 | 182,64 | 178,58 | 180,51 | -0,41% | 923.719,00 |
| 28.08.2024 | 181,67 | 183,32 | 180,12 | 181,26 | -0,60% | 682.041,00 |
| 27.08.2024 | 182,13 | 183,20 | 180,61 | 182,36 | -0,70% | 875.136,00 |
| 26.08.2024 | 186,50 | 186,60 | 183,34 | 183,65 | -0,74% | 1.169.582,00 |
| 23.08.2024 | 180,97 | 185,68 | 179,98 | 185,02 | 3,51% | 1.962.090,00 |
| 22.08.2024 | 179,05 | 180,39 | 177,76 | 178,74 | -0,17% | 1.121.528,00 |
| 21.08.2024 | 176,19 | 180,49 | 175,59 | 179,05 | 2,90% | 2.745.224,00 |
| 20.08.2024 | 175,71 | 177,15 | 173,76 | 174,00 | -0,84% | 1.197.482,00 |
| 19.08.2024 | 173,00 | 175,98 | 172,71 | 175,47 | 2,16% | 1.205.133,00 |
| 16.08.2024 | 170,32 | 173,41 | 170,00 | 171,76 | 0,67% | 1.118.623,00 |
| 15.08.2024 | 170,92 | 171,31 | 168,50 | 170,61 | 0,88% | 1.217.871,00 |
| 14.08.2024 | 171,50 | 171,70 | 168,20 | 169,12 | -0,73% | 1.194.886,00 |
| 13.08.2024 | 169,14 | 171,72 | 168,29 | 170,37 | 1,45% | 1.238.032,00 |
| 12.08.2024 | 169,90 | 170,19 | 167,09 | 167,94 | -1,07% | 1.312.038,00 |
| 09.08.2024 | 169,90 | 171,04 | 168,24 | 169,76 | 0,23% | 1.614.040,00 |
| 08.08.2024 | 168,63 | 170,64 | 166,63 | 169,37 | 1,57% | 1.255.824,00 |
| 07.08.2024 | 174,21 | 175,82 | 165,88 | 166,75 | -3,05% | 2.703.954,00 |
| 06.08.2024 | 169,59 | 175,31 | 167,19 | 172,00 | 0,94% | 1.901.450,00 |
| 05.08.2024 | 163,00 | 172,23 | 162,67 | 170,39 | -2,33% | 2.798.386,00 |
| 02.08.2024 | 172,49 | 176,81 | 170,01 | 174,46 | -1,01% | 2.327.337,00 |
| 01.08.2024 | 178,08 | 179,21 | 173,46 | 176,24 | -0,39% | 2.402.405,00 |
| 31.07.2024 | 180,65 | 182,53 | 176,77 | 176,93 | -1,95% | 3.028.922,00 |
| 30.07.2024 | 178,57 | 181,15 | 178,02 | 180,45 | 1,27% | 1.843.479,00 |
| 29.07.2024 | 177,32 | 179,22 | 175,46 | 178,18 | 0,83% | 1.937.476,00 |
| 26.07.2024 | 175,26 | 178,75 | 174,20 | 176,71 | 3,17% | 2.211.539,00 |
| 25.07.2024 | 169,90 | 175,37 | 168,01 | 171,28 | 1,48% | 1.793.062,00 |
| 24.07.2024 | 172,07 | 173,41 | 168,71 | 168,79 | -2,24% | 2.813.971,00 |
| 23.07.2024 | 171,50 | 174,57 | 169,86 | 172,65 | 0,09% | 1.783.805,00 |
| 22.07.2024 | 169,95 | 172,60 | 167,01 | 172,50 | 0,91% | 2.235.061,00 |
| 19.07.2024 | 169,73 | 172,32 | 167,96 | 170,94 | 0,54% | 1.823.108,00 |
| 18.07.2024 | 170,08 | 177,79 | 169,80 | 170,03 | 2,13% | 4.313.547,00 |
| 17.07.2024 | 167,77 | 169,31 | 166,38 | 166,48 | -1,85% | 2.095.826,00 |
| 16.07.2024 | 161,95 | 169,89 | 161,55 | 169,62 | 6,56% | 2.866.629,00 |
| 15.07.2024 | 160,04 | 162,41 | 158,43 | 159,18 | -0,44% | 2.112.277,00 |
| 12.07.2024 | 157,00 | 161,50 | 156,83 | 159,88 | 2,60% | 4.230.369,00 |
| 11.07.2024 | 150,26 | 156,33 | 149,52 | 155,83 | 6,94% | 3.962.655,00 |
| 10.07.2024 | 142,63 | 146,43 | 142,31 | 145,72 | 2,26% | 1.958.700,00 |
| 09.07.2024 | 143,30 | 144,16 | 141,88 | 142,50 | -0,09% | 2.033.843,00 |
| 08.07.2024 | 144,00 | 145,02 | 141,15 | 142,63 | 0,00% | 2.458.854,00 |
| 05.07.2024 | 142,86 | 143,31 | 140,65 | 142,63 | -0,45% | 1.842.116,00 |
| 03.07.2024 | 142,75 | 145,90 | 142,20 | 143,28 | -0,23% | 1.116.434,00 |
| 02.07.2024 | 141,71 | 143,84 | 141,13 | 143,61 | -1,59% | 2.385.727,00 |
| 01.07.2024 | 150,51 | 150,84 | 145,87 | 145,93 | -2,63% | 2.025.828,00 |
| 28.06.2024 | 149,00 | 150,86 | 148,89 | 149,87 | 0,50% | 3.297.955,00 |
| 27.06.2024 | 148,90 | 149,57 | 147,72 | 149,12 | 0,12% | 1.796.280,00 |
| 26.06.2024 | 148,68 | 149,98 | 147,91 | 148,94 | -0,16% | 2.324.395,00 |
| 25.06.2024 | 149,95 | 150,08 | 146,95 | 149,18 | -0,98% | 2.709.464,00 |
| 24.06.2024 | 151,01 | 152,33 | 149,32 | 150,66 | -0,59% | 2.237.990,00 |
| 21.06.2024 | 150,21 | 151,89 | 147,92 | 151,55 | 1,50% | 3.883.004,00 |
| 20.06.2024 | 147,47 | 151,66 | 147,08 | 149,31 | 0,40% | 2.833.741,00 |
| 18.06.2024 | 150,69 | 154,04 | 148,13 | 148,72 | -4,98% | 5.992.430,00 |
| 17.06.2024 | 154,93 | 157,42 | 153,50 | 156,51 | 0,91% | 4.248.920,00 |
| 14.06.2024 | 153,23 | 155,31 | 150,69 | 155,10 | 0,04% | 3.115.504,00 |