125,270$
1,95%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 123,01 | 125,94 | 122,45 | 125,82 | 2,40% | 4.500.236,00 |
| 16.10.2025 | 122,68 | 122,98 | 120,95 | 122,87 | 0,35% | 3.085.449,00 |
| 15.10.2025 | 122,57 | 123,67 | 121,33 | 122,44 | 0,17% | 3.168.772,00 |
| 14.10.2025 | 118,39 | 122,46 | 117,30 | 122,23 | 3,57% | 4.297.516,00 |
| 13.10.2025 | 117,99 | 119,21 | 117,47 | 118,02 | -0,63% | 3.239.317,00 |
| 10.10.2025 | 123,00 | 123,71 | 117,91 | 118,77 | 0,73% | 6.316.332,00 |
| 09.10.2025 | 119,93 | 119,96 | 117,10 | 117,91 | -1,84% | 5.504.413,00 |
| 08.10.2025 | 122,50 | 122,63 | 118,91 | 120,12 | -1,65% | 4.465.896,00 |
| 07.10.2025 | 123,57 | 124,10 | 121,65 | 122,14 | -3,36% | 3.655.676,00 |
| 06.10.2025 | 130,30 | 130,81 | 126,02 | 126,39 | -2,81% | 2.705.373,00 |
| 03.10.2025 | 128,65 | 130,84 | 128,19 | 130,05 | 1,34% | 278.599,00 |
| 02.10.2025 | 128,00 | 128,64 | 126,57 | 128,33 | 0,09% | 1.683.214,00 |
| 01.10.2025 | 126,50 | 128,55 | 126,30 | 128,21 | 1,72% | 2.461.038,00 |
| 30.09.2025 | 127,50 | 127,88 | 124,50 | 126,04 | -1,28% | 2.434.269,00 |
| 29.09.2025 | 127,44 | 128,26 | 125,41 | 127,68 | 1,30% | 3.350.598,00 |
| 26.09.2025 | 125,01 | 126,88 | 124,15 | 126,04 | 1,63% | 2.430.863,00 |
| 25.09.2025 | 124,39 | 126,93 | 123,78 | 124,02 | -1,33% | 3.402.423,00 |
| 24.09.2025 | 123,20 | 126,70 | 122,45 | 125,69 | 1,98% | 3.550.052,00 |
| 23.09.2025 | 122,29 | 123,76 | 121,85 | 123,25 | 1,10% | 4.174.985,00 |
| 22.09.2025 | 124,95 | 125,05 | 121,10 | 121,91 | -4,25% | 5.979.312,00 |
| 19.09.2025 | 126,50 | 131,47 | 125,16 | 127,32 | -4,18% | 17.041.322,00 |
| 18.09.2025 | 133,01 | 134,07 | 131,34 | 132,87 | -0,08% | 4.865.303,00 |
| 17.09.2025 | 134,66 | 139,44 | 131,79 | 132,97 | -0,63% | 5.857.756,00 |
| 16.09.2025 | 134,38 | 134,71 | 131,21 | 133,81 | 0,03% | 4.000.609,00 |
| 15.09.2025 | 137,88 | 137,88 | 132,27 | 133,77 | -2,55% | 4.581.924,00 |
| 12.09.2025 | 140,00 | 140,00 | 136,97 | 137,27 | -2,01% | 2.854.229,00 |
| 11.09.2025 | 137,52 | 140,71 | 137,52 | 140,09 | 2,57% | 2.468.097,00 |
| 10.09.2025 | 138,75 | 138,82 | 135,58 | 136,58 | -0,63% | 2.726.647,00 |
| 09.09.2025 | 141,50 | 141,84 | 136,49 | 137,45 | -3,48% | 3.702.029,00 |
| 08.09.2025 | 141,50 | 142,61 | 139,81 | 142,40 | 0,37% | 2.831.286,00 |
| 05.09.2025 | 141,69 | 144,24 | 140,50 | 141,88 | 2,76% | 4.268.770,00 |
| 04.09.2025 | 135,38 | 138,63 | 135,00 | 138,07 | 2,98% | 2.960.883,00 |
| 03.09.2025 | 132,00 | 134,96 | 131,51 | 134,08 | 1,06% | 2.570.680,00 |
| 02.09.2025 | 130,50 | 133,34 | 130,32 | 132,68 | -0,35% | 2.397.638,00 |
| 29.08.2025 | 133,16 | 133,99 | 132,05 | 133,14 | 0,01% | 1.847.861,00 |
| 28.08.2025 | 133,57 | 133,98 | 131,00 | 133,13 | -0,15% | 4.003.812,00 |
| 27.08.2025 | 133,20 | 134,16 | 132,32 | 133,33 | 0,05% | 2.598.052,00 |
| 26.08.2025 | 134,50 | 135,17 | 133,26 | 133,27 | -1,14% | 2.847.803,00 |
| 25.08.2025 | 135,53 | 135,53 | 134,11 | 134,80 | -0,70% | 2.505.701,00 |
| 22.08.2025 | 130,00 | 136,92 | 128,91 | 135,75 | 5,12% | 3.937.782,00 |
| 21.08.2025 | 129,07 | 129,80 | 126,80 | 129,14 | -0,91% | 2.270.202,00 |
| 20.08.2025 | 133,88 | 135,24 | 130,16 | 130,32 | -2,93% | 3.645.334,00 |
| 19.08.2025 | 132,64 | 134,82 | 132,47 | 134,25 | 2,15% | 3.531.522,00 |
| 18.08.2025 | 132,60 | 133,76 | 131,09 | 131,43 | -0,39% | 2.619.386,00 |
| 15.08.2025 | 136,00 | 136,07 | 131,65 | 131,95 | 1,15% | 5.174.311,00 |
| 14.08.2025 | 127,24 | 130,72 | 127,04 | 130,45 | -0,34% | 3.455.691,00 |
| 13.08.2025 | 125,10 | 132,58 | 124,91 | 130,89 | 5,16% | 5.427.886,00 |
| 12.08.2025 | 121,38 | 124,84 | 120,60 | 124,47 | 3,27% | 3.043.262,00 |
| 11.08.2025 | 121,49 | 123,00 | 118,26 | 120,53 | -0,26% | 2.403.227,00 |
| 08.08.2025 | 119,91 | 121,47 | 119,60 | 120,85 | 1,12% | 2.093.924,00 |
| 07.08.2025 | 121,00 | 122,83 | 119,29 | 119,51 | 0,13% | 2.241.177,00 |
| 06.08.2025 | 120,10 | 121,17 | 119,28 | 119,35 | -0,62% | 2.494.355,00 |
| 05.08.2025 | 118,69 | 121,70 | 118,07 | 120,10 | 1,12% | 3.005.854,00 |
| 04.08.2025 | 115,81 | 119,13 | 115,67 | 118,77 | 2,41% | 2.519.869,00 |
| 01.08.2025 | 114,87 | 116,92 | 113,82 | 115,98 | 3,39% | 3.639.747,00 |
| 31.07.2025 | 110,75 | 113,51 | 110,33 | 112,18 | -0,17% | 2.246.173,00 |
| 30.07.2025 | 115,64 | 116,57 | 111,70 | 112,37 | -3,01% | 2.517.227,00 |
| 29.07.2025 | 116,22 | 116,64 | 114,74 | 115,86 | -0,24% | 1.743.027,00 |
| 28.07.2025 | 115,03 | 117,89 | 114,11 | 116,14 | 0,70% | 2.874.242,00 |
| 25.07.2025 | 114,00 | 115,70 | 112,84 | 115,33 | 1,60% | 2.553.889,00 |
| 24.07.2025 | 116,40 | 116,90 | 113,19 | 113,51 | -3,20% | 2.787.622,00 |
| 23.07.2025 | 119,50 | 119,60 | 116,33 | 117,26 | -1,07% | 2.937.567,00 |
| 22.07.2025 | 114,12 | 119,23 | 113,84 | 118,53 | 8,32% | 5.229.370,00 |
| 21.07.2025 | 110,54 | 111,22 | 108,98 | 109,43 | -0,13% | 2.275.952,00 |
| 18.07.2025 | 110,40 | 110,69 | 108,47 | 109,57 | -0,12% | 2.221.789,00 |
| 17.07.2025 | 109,50 | 110,43 | 108,99 | 109,70 | 0,25% | 1.634.436,00 |
| 16.07.2025 | 108,40 | 110,31 | 107,46 | 109,43 | 1,58% | 2.871.132,00 |
| 15.07.2025 | 113,75 | 114,32 | 107,68 | 107,73 | -4,57% | 3.239.459,00 |
| 14.07.2025 | 113,15 | 113,88 | 110,34 | 112,89 | -0,94% | 3.069.242,00 |
| 11.07.2025 | 114,71 | 115,05 | 113,28 | 113,96 | -2,13% | 2.644.213,00 |
| 10.07.2025 | 115,36 | 118,44 | 114,53 | 116,44 | 0,94% | 4.177.936,00 |
| 09.07.2025 | 110,76 | 116,15 | 110,53 | 115,36 | 4,47% | 5.506.395,00 |
| 08.07.2025 | 108,75 | 111,35 | 108,31 | 110,42 | 1,10% | 3.036.706,00 |
| 07.07.2025 | 109,99 | 110,67 | 108,08 | 109,22 | -0,82% | 2.827.434,00 |
| 03.07.2025 | 113,75 | 114,27 | 109,92 | 110,12 | -4,50% | 3.163.101,00 |
| 02.07.2025 | 115,88 | 116,49 | 114,43 | 115,31 | -0,16% | 4.311.676,00 |
| 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 |