112,950$
8,68%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 103,15 | 110,33 | 102,80 | 109,55 | 5,41% | 4.129.680,00 |
| 07.01.2026 | 106,75 | 107,67 | 103,46 | 103,93 | -2,28% | 4.338.273,00 |
| 06.01.2026 | 104,00 | 106,47 | 102,76 | 106,36 | 0,91% | 3.358.253,00 |
| 05.01.2026 | 104,00 | 106,97 | 103,60 | 105,40 | 1,13% | 2.931.964,00 |
| 02.01.2026 | 103,15 | 104,50 | 102,12 | 104,22 | 1,38% | 2.414.765,00 |
| 31.12.2025 | 103,78 | 103,99 | 102,72 | 102,80 | -1,05% | 1.849.399,00 |
| 30.12.2025 | 103,53 | 104,43 | 103,03 | 103,89 | -0,03% | 2.171.453,00 |
| 29.12.2025 | 104,81 | 105,12 | 103,49 | 103,92 | -0,93% | 2.125.274,00 |
| 26.12.2025 | 104,83 | 105,22 | 104,06 | 104,90 | -0,18% | 1.868.421,00 |
| 24.12.2025 | 104,90 | 105,94 | 104,43 | 105,09 | 0,33% | 1.399.317,00 |
| 23.12.2025 | 107,00 | 107,17 | 104,25 | 104,74 | -2,10% | 2.795.399,00 |
| 22.12.2025 | 107,99 | 108,25 | 106,49 | 106,99 | -0,93% | 3.661.082,00 |
| 19.12.2025 | 107,76 | 108,04 | 105,23 | 107,99 | -0,31% | 9.673.914,00 |
| 18.12.2025 | 111,34 | 112,97 | 108,03 | 108,33 | -3,48% | 7.270.578,00 |
| 17.12.2025 | 113,65 | 116,54 | 110,02 | 112,23 | -4,54% | 10.316.312,00 |
| 16.12.2025 | 120,35 | 120,82 | 116,70 | 117,57 | -1,80% | 4.367.937,00 |
| 15.12.2025 | 119,90 | 121,35 | 118,92 | 119,73 | 0,30% | 3.164.227,00 |
| 12.12.2025 | 119,90 | 120,26 | 118,24 | 119,37 | 0,18% | 2.436.300,00 |
| 11.12.2025 | 121,00 | 122,79 | 118,91 | 119,15 | -0,73% | 3.101.206,00 |
| 10.12.2025 | 117,71 | 120,33 | 117,46 | 120,03 | 2,42% | 3.319.873,00 |
| 09.12.2025 | 118,84 | 120,16 | 117,04 | 117,19 | -2,92% | 4.120.718,00 |
| 08.12.2025 | 122,07 | 122,36 | 120,00 | 120,71 | -2,58% | 4.907.710,00 |
| 05.12.2025 | 127,07 | 128,21 | 123,88 | 123,91 | -2,24% | 6.243.132,00 |
| 04.12.2025 | 131,09 | 133,23 | 126,71 | 126,75 | -4,79% | 6.280.411,00 |
| 03.12.2025 | 129,78 | 133,76 | 129,22 | 133,13 | 2,62% | 5.145.887,00 |
| 02.12.2025 | 129,88 | 131,14 | 127,27 | 129,73 | -0,38% | 12.755.673,00 |
| 01.12.2025 | 129,00 | 132,43 | 129,00 | 130,23 | -0,81% | 17.232.764,00 |
| 28.11.2025 | 130,82 | 131,43 | 129,79 | 131,30 | 0,02% | 5.108.424,00 |
| 26.11.2025 | 131,20 | 132,93 | 130,57 | 131,28 | 0,15% | 14.129.870,00 |
| 25.11.2025 | 124,46 | 131,60 | 124,37 | 131,08 | 6,60% | 15.138.312,00 |
| 24.11.2025 | 121,48 | 124,07 | 120,51 | 122,96 | -0,16% | 10.547.298,00 |
| 21.11.2025 | 118,00 | 124,14 | 117,57 | 123,16 | 5,94% | 17.029.996,00 |
| 20.11.2025 | 115,42 | 117,84 | 115,12 | 116,25 | 0,95% | 31.448.088,00 |
| 19.11.2025 | 116,62 | 116,78 | 114,92 | 115,16 | -0,70% | 17.006.012,00 |
| 18.11.2025 | 113,32 | 116,91 | 112,11 | 115,97 | 1,64% | 7.580.655,00 |
| 17.11.2025 | 120,30 | 120,53 | 114,06 | 114,10 | -5,79% | 7.674.970,00 |
| 14.11.2025 | 121,49 | 123,60 | 120,85 | 121,11 | -0,11% | 4.641.301,00 |
| 13.11.2025 | 122,87 | 124,17 | 121,19 | 121,24 | -2,33% | 4.738.827,00 |
| 12.11.2025 | 125,44 | 126,91 | 124,01 | 124,13 | -1,04% | 4.175.455,00 |
| 11.11.2025 | 123,73 | 125,52 | 123,06 | 125,44 | 1,81% | 2.486.096,00 |
| 10.11.2025 | 121,45 | 123,48 | 120,64 | 123,21 | 1,37% | 2.656.577,00 |
| 07.11.2025 | 119,82 | 121,55 | 118,94 | 121,55 | 1,01% | 4.076.429,00 |
| 06.11.2025 | 121,51 | 121,60 | 119,87 | 120,33 | -0,70% | 1.944.019,00 |
| 05.11.2025 | 121,03 | 122,87 | 119,18 | 121,18 | -0,39% | 3.216.666,00 |
| 04.11.2025 | 120,24 | 122,48 | 119,40 | 121,65 | 0,88% | 4.127.139,00 |
| 03.11.2025 | 122,75 | 122,75 | 119,57 | 120,59 | -2,57% | 3.287.995,00 |
| 31.10.2025 | 123,18 | 124,33 | 121,94 | 123,77 | -0,29% | 4.848.072,00 |
| 30.10.2025 | 123,52 | 125,51 | 122,54 | 124,13 | -0,04% | 4.966.524,00 |
| 29.10.2025 | 126,68 | 128,97 | 123,75 | 124,18 | -3,15% | 5.228.539,00 |
| 28.10.2025 | 124,28 | 129,20 | 124,04 | 128,22 | -0,39% | 3.173.613,00 |
| 27.10.2025 | 128,26 | 130,07 | 127,83 | 128,72 | 0,90% | 2.198.468,00 |
| 24.10.2025 | 129,85 | 130,23 | 127,57 | 127,57 | 0,18% | 3.267.966,00 |
| 23.10.2025 | 126,79 | 128,48 | 126,27 | 127,34 | 0,16% | 2.107.576,00 |
| 22.10.2025 | 127,51 | 129,49 | 126,57 | 127,14 | -0,86% | 2.662.509,00 |
| 21.10.2025 | 123,50 | 129,58 | 122,30 | 128,24 | 1,90% | 4.165.807,00 |
| 20.10.2025 | 126,39 | 127,45 | 124,73 | 125,85 | 0,02% | 3.059.260,00 |
| 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 |