108,400$
-6,28%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 112,40 | 113,23 | 108,18 | 108,40 | -6,28% | 4.722.038,00 |
| 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 |
| 06.02.2025 | 127,60 | 128,89 | 125,82 | 127,25 | -0,19% | 3.207.770,00 |
| 05.02.2025 | 129,60 | 130,29 | 127,03 | 127,49 | -0,62% | 2.337.145,00 |
| 04.02.2025 | 126,00 | 129,07 | 125,50 | 128,29 | 1,66% | 3.039.055,00 |
| 03.02.2025 | 128,46 | 128,70 | 125,21 | 126,19 | -3,85% | 4.004.632,00 |
| 31.01.2025 | 133,57 | 134,20 | 131,15 | 131,24 | -2,97% | 2.176.784,00 |
| 30.01.2025 | 132,24 | 136,84 | 131,99 | 135,26 | 2,29% | 3.222.116,00 |
| 29.01.2025 | 135,51 | 135,69 | 131,21 | 132,23 | -2,79% | 2.944.098,00 |
| 28.01.2025 | 136,86 | 138,47 | 135,23 | 136,03 | -1,30% | 4.471.837,00 |
| 27.01.2025 | 132,96 | 137,96 | 132,75 | 137,82 | 4,13% | 5.688.950,00 |
| 24.01.2025 | 134,58 | 134,66 | 132,16 | 132,36 | -1,60% | 2.345.171,00 |
| 23.01.2025 | 135,19 | 135,93 | 133,77 | 134,51 | -1,19% | 2.029.012,00 |
| 22.01.2025 | 132,95 | 136,54 | 132,86 | 136,13 | 2,25% | 3.909.855,00 |
| 21.01.2025 | 136,01 | 139,19 | 132,49 | 133,14 | -5,93% | 6.333.921,00 |
| 17.01.2025 | 142,58 | 143,76 | 140,74 | 141,54 | 0,60% | 4.035.313,00 |
| 16.01.2025 | 138,53 | 141,16 | 136,88 | 140,69 | 1,53% | 3.975.681,00 |
| 15.01.2025 | 141,65 | 143,48 | 137,29 | 138,57 | 2,51% | 4.797.041,00 |
| 14.01.2025 | 134,10 | 135,18 | 131,89 | 135,18 | 2,74% | 3.803.269,00 |
| 13.01.2025 | 129,33 | 132,07 | 128,41 | 131,58 | 1,56% | 2.905.080,00 |
| 10.01.2025 | 132,87 | 133,59 | 129,36 | 129,56 | -2,98% | 4.577.602,00 |
| 08.01.2025 | 132,04 | 134,04 | 130,91 | 133,54 | 0,30% | 2.962.488,00 |
| 07.01.2025 | 135,02 | 136,18 | 132,83 | 133,14 | -1,42% | 2.450.520,00 |
| 06.01.2025 | 136,50 | 137,76 | 134,86 | 135,06 | -0,60% | 2.339.144,00 |
| 03.01.2025 | 135,72 | 136,83 | 134,85 | 135,88 | 1,12% | 2.084.415,00 |
| 02.01.2025 | 138,00 | 138,30 | 134,11 | 134,37 | -1,47% | 1.894.595,00 |
| 31.12.2024 | 137,18 | 137,64 | 135,97 | 136,37 | 0,12% | 2.121.645,00 |
| 30.12.2024 | 136,85 | 137,13 | 133,72 | 136,20 | -0,72% | 2.859.442,00 |
| 27.12.2024 | 138,00 | 139,64 | 136,61 | 137,19 | -1,05% | 2.034.066,00 |
| 26.12.2024 | 137,00 | 139,50 | 136,82 | 138,64 | 0,46% | 2.601.058,00 |
| 24.12.2024 | 137,49 | 139,31 | 137,49 | 138,00 | 0,00% | 2.128.726,00 |
| 23.12.2024 | 137,55 | 139,27 | 137,21 | 138,00 | -0,06% | 3.593.438,00 |
| 20.12.2024 | 137,89 | 139,89 | 136,57 | 138,08 | -0,23% | 9.059.290,00 |
| 19.12.2024 | 137,00 | 142,82 | 135,21 | 138,40 | -5,16% | 6.244.524,00 |
| 18.12.2024 | 151,47 | 153,00 | 145,65 | 145,93 | -3,66% | 4.495.474,00 |
| 17.12.2024 | 151,52 | 153,48 | 150,86 | 151,47 | -0,30% | 2.071.981,00 |
| 16.12.2024 | 154,29 | 156,76 | 151,56 | 151,92 | -1,60% | 2.967.645,00 |
| 13.12.2024 | 153,92 | 155,14 | 152,32 | 154,39 | -0,69% | 2.760.570,00 |
| 12.12.2024 | 156,11 | 157,45 | 155,08 | 155,47 | -1,70% | 2.450.058,00 |
| 11.12.2024 | 161,87 | 162,94 | 157,89 | 158,16 | -2,17% | 2.594.596,00 |
| 10.12.2024 | 161,73 | 163,51 | 160,03 | 161,67 | -2,61% | 2.428.963,00 |
| 09.12.2024 | 164,45 | 166,24 | 162,97 | 166,01 | 1,57% | 2.233.028,00 |
| 06.12.2024 | 168,56 | 169,00 | 162,93 | 163,45 | -0,93% | 2.535.831,00 |
| 05.12.2024 | 167,84 | 168,20 | 164,64 | 164,99 | -1,43% | 1.942.328,00 |
| 04.12.2024 | 171,29 | 171,50 | 166,04 | 167,39 | -3,57% | 2.074.145,00 |
| 03.12.2024 | 174,80 | 175,65 | 173,11 | 173,58 | 0,06% | 1.391.375,00 |
| 02.12.2024 | 174,64 | 175,05 | 171,74 | 173,47 | -0,53% | 1.409.054,00 |
| 29.11.2024 | 176,61 | 177,15 | 174,18 | 174,39 | 0,17% | 825.497,00 |
| 27.11.2024 | 175,84 | 176,33 | 173,83 | 174,10 | 0,40% | 1.099.801,00 |
| 26.11.2024 | 177,40 | 177,41 | 172,33 | 173,40 | -2,94% | 1.987.682,00 |
| 25.11.2024 | 172,26 | 180,12 | 171,93 | 178,66 | 5,61% | 3.352.860,00 |
| 22.11.2024 | 168,80 | 170,04 | 168,00 | 169,17 | 0,65% | 1.821.205,00 |
| 21.11.2024 | 169,03 | 170,41 | 167,52 | 168,07 | -0,10% | 2.004.265,00 |
| 20.11.2024 | 167,92 | 169,27 | 167,42 | 168,23 | -0,31% | 1.128.048,00 |
| 19.11.2024 | 167,53 | 169,48 | 166,31 | 168,75 | 0,49% | 1.890.235,00 |
| 18.11.2024 | 166,52 | 168,86 | 166,52 | 167,92 | -0,55% | 1.656.300,00 |
| 15.11.2024 | 168,65 | 170,50 | 167,94 | 168,85 | -0,56% | 1.728.376,00 |
| 14.11.2024 | 167,73 | 171,61 | 167,37 | 169,80 | 2,09% | 2.315.780,00 |
| 13.11.2024 | 168,13 | 169,56 | 165,94 | 166,33 | 0,09% | 1.402.522,00 |
| 12.11.2024 | 170,12 | 171,16 | 166,08 | 166,18 | -3,55% | 1.656.166,00 |
| 11.11.2024 | 174,08 | 174,38 | 171,69 | 172,30 | -0,16% | 1.086.184,00 |
| 08.11.2024 | 172,00 | 173,98 | 171,00 | 172,58 | 0,68% | 1.220.560,00 |
| 07.11.2024 | 168,70 | 171,84 | 168,00 | 171,41 | 1,61% | 1.543.191,00 |