88,340$
0,68%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 88,44 | 88,79 | 87,04 | 88,38 | 0,73% | 1.501.155,00 |
| 07.05.2026 | 90,35 | 91,45 | 87,21 | 87,74 | -3,09% | 2.404.261,00 |
| 06.05.2026 | 88,69 | 91,04 | 88,01 | 90,54 | 5,03% | 3.492.112,00 |
| 05.05.2026 | 84,97 | 87,51 | 84,64 | 86,20 | 2,18% | 2.384.525,00 |
| 04.05.2026 | 87,32 | 87,85 | 84,27 | 84,36 | -4,62% | 2.265.429,00 |
| 01.05.2026 | 90,81 | 91,12 | 88,28 | 88,45 | -2,05% | 2.184.959,00 |
| 30.04.2026 | 88,98 | 90,50 | 88,98 | 90,30 | 1,79% | 2.143.116,00 |
| 29.04.2026 | 91,73 | 92,44 | 88,19 | 88,71 | -3,91% | 2.599.909,00 |
| 28.04.2026 | 93,99 | 94,49 | 91,87 | 92,32 | -1,00% | 1.819.222,00 |
| 27.04.2026 | 94,74 | 94,85 | 93,11 | 93,25 | -0,85% | 1.927.878,00 |
| 24.04.2026 | 93,93 | 95,48 | 93,29 | 94,05 | -0,14% | 2.311.745,00 |
| 23.04.2026 | 94,60 | 95,40 | 93,34 | 94,18 | -0,29% | 2.213.860,00 |
| 22.04.2026 | 95,19 | 95,54 | 93,80 | 94,45 | -0,38% | 2.172.627,00 |
| 21.04.2026 | 97,50 | 97,94 | 94,50 | 94,81 | 0,73% | 2.995.273,00 |
| 20.04.2026 | 92,29 | 94,15 | 91,50 | 94,12 | 1,43% | 2.132.125,00 |
| 17.04.2026 | 91,25 | 95,22 | 90,73 | 92,79 | 4,49% | 3.620.672,00 |
| 16.04.2026 | 89,15 | 90,06 | 88,75 | 88,80 | 0,41% | 1.827.115,00 |
| 15.04.2026 | 89,66 | 89,66 | 87,60 | 88,44 | -0,44% | 2.350.839,00 |
| 14.04.2026 | 89,80 | 90,92 | 88,70 | 88,83 | -1,07% | 2.799.526,00 |
| 13.04.2026 | 88,39 | 89,88 | 87,13 | 89,79 | 0,92% | 2.568.197,00 |
| 10.04.2026 | 89,06 | 89,09 | 86,50 | 88,97 | 0,04% | 4.215.585,00 |
| 09.04.2026 | 87,57 | 90,27 | 87,29 | 88,93 | 0,34% | 3.382.740,00 |
| 08.04.2026 | 88,96 | 91,37 | 88,38 | 88,63 | 3,52% | 3.530.828,00 |
| 07.04.2026 | 86,45 | 87,32 | 84,57 | 85,62 | -3,33% | 4.410.107,00 |
| 06.04.2026 | 85,60 | 88,64 | 85,58 | 88,57 | 2,40% | 2.237.681,00 |
| 02.04.2026 | 84,02 | 87,10 | 83,03 | 86,49 | 1,23% | 3.057.189,00 |
| 01.04.2026 | 86,88 | 87,62 | 85,31 | 85,44 | -1,61% | 3.860.458,00 |
| 31.03.2026 | 86,60 | 89,84 | 84,38 | 86,84 | 2,31% | 6.230.228,00 |
| 30.03.2026 | 91,60 | 91,89 | 84,71 | 84,88 | -5,95% | 6.187.193,00 |
| 27.03.2026 | 90,60 | 91,71 | 89,88 | 90,25 | -0,94% | 2.649.031,00 |
| 26.03.2026 | 91,12 | 93,38 | 90,78 | 91,11 | -1,17% | 2.162.378,00 |
| 25.03.2026 | 94,07 | 94,09 | 89,64 | 92,19 | -0,21% | 2.484.145,00 |
| 24.03.2026 | 92,40 | 93,36 | 91,29 | 92,38 | -1,16% | 3.284.916,00 |
| 23.03.2026 | 92,40 | 94,82 | 91,91 | 93,46 | 3,21% | 3.806.158,00 |
| 20.03.2026 | 93,21 | 93,78 | 89,63 | 90,55 | -3,38% | 6.641.492,00 |
| 19.03.2026 | 93,97 | 94,29 | 92,18 | 93,72 | -1,09% | 3.521.388,00 |
| 18.03.2026 | 96,49 | 97,54 | 94,22 | 94,75 | -2,35% | 2.933.224,00 |
| 17.03.2026 | 96,50 | 97,65 | 96,09 | 97,03 | 1,13% | 2.812.412,00 |
| 16.03.2026 | 95,53 | 96,69 | 94,33 | 95,95 | 1,04% | 3.100.074,00 |
| 13.03.2026 | 95,26 | 96,49 | 93,73 | 94,96 | 2,62% | 4.498.195,00 |
| 12.03.2026 | 95,41 | 95,67 | 92,17 | 92,54 | -4,17% | 6.423.819,00 |
| 11.03.2026 | 98,52 | 99,33 | 96,33 | 96,57 | -2,18% | 3.495.186,00 |
| 10.03.2026 | 99,78 | 100,51 | 97,70 | 98,72 | -1,22% | 2.815.102,00 |
| 09.03.2026 | 99,53 | 100,71 | 96,40 | 99,94 | -1,22% | 3.188.304,00 |
| 06.03.2026 | 103,24 | 104,03 | 100,10 | 101,17 | -3,00% | 2.952.066,00 |
| 05.03.2026 | 105,44 | 106,67 | 103,66 | 104,30 | -2,09% | 2.649.020,00 |
| 04.03.2026 | 106,94 | 107,61 | 105,90 | 106,53 | -1,73% | 2.067.090,00 |
| 03.03.2026 | 107,55 | 109,48 | 105,32 | 108,41 | -1,99% | 2.142.162,00 |
| 02.03.2026 | 111,85 | 111,85 | 109,52 | 110,61 | -3,28% | 2.239.854,00 |
| 27.02.2026 | 111,37 | 114,98 | 111,01 | 114,36 | 2,11% | 2.406.207,00 |
| 26.02.2026 | 111,59 | 112,22 | 110,05 | 112,00 | 1,15% | 1.666.386,00 |
| 25.02.2026 | 116,49 | 116,95 | 109,05 | 110,73 | -4,87% | 2.698.328,00 |
| 24.02.2026 | 116,00 | 118,10 | 115,63 | 116,40 | 0,17% | 1.316.050,00 |
| 23.02.2026 | 116,50 | 116,77 | 113,12 | 116,20 | -0,22% | 2.377.889,00 |
| 20.02.2026 | 116,78 | 118,21 | 114,87 | 116,46 | 0,29% | 2.380.980,00 |
| 19.02.2026 | 120,50 | 121,17 | 115,52 | 116,12 | -4,24% | 3.079.925,00 |
| 18.02.2026 | 121,46 | 123,14 | 120,62 | 121,26 | -0,15% | 1.414.494,00 |
| 17.02.2026 | 122,23 | 124,10 | 118,61 | 121,44 | -0,69% | 1.830.078,00 |
| 13.02.2026 | 120,76 | 124,16 | 120,76 | 122,28 | 1,20% | 2.571.620,00 |
| 12.02.2026 | 121,80 | 123,98 | 120,71 | 120,83 | -0,13% | 2.511.631,00 |
| 11.02.2026 | 117,51 | 121,04 | 117,08 | 120,99 | 1,33% | 2.169.410,00 |
| 10.02.2026 | 115,35 | 120,05 | 114,75 | 119,40 | 4,66% | 2.476.436,00 |
| 09.02.2026 | 114,24 | 115,49 | 112,31 | 114,08 | 0,05% | 1.845.655,00 |
| 06.02.2026 | 114,68 | 117,60 | 111,00 | 114,02 | -1,17% | 3.826.974,00 |
| 05.02.2026 | 115,93 | 116,86 | 114,50 | 115,37 | 0,09% | 2.177.582,00 |
| 04.02.2026 | 112,50 | 118,04 | 112,50 | 115,27 | 2,43% | 3.631.508,00 |
| 03.02.2026 | 108,30 | 116,69 | 108,14 | 112,53 | 3,43% | 4.923.351,00 |
| 02.02.2026 | 108,92 | 109,93 | 107,50 | 108,80 | -0,50% | 2.440.566,00 |
| 30.01.2026 | 109,80 | 110,32 | 107,83 | 109,35 | -1,69% | 2.392.401,00 |
| 29.01.2026 | 110,65 | 113,94 | 109,86 | 111,23 | 0,40% | 2.462.184,00 |
| 28.01.2026 | 110,26 | 113,61 | 109,66 | 110,79 | 0,65% | 2.328.918,00 |
| 27.01.2026 | 110,30 | 110,60 | 109,10 | 110,07 | -0,46% | 1.836.630,00 |
| 26.01.2026 | 111,52 | 112,43 | 110,02 | 110,58 | -1,13% | 2.069.527,00 |
| 23.01.2026 | 114,65 | 115,38 | 111,78 | 111,84 | -2,50% | 2.631.272,00 |
| 22.01.2026 | 118,00 | 119,28 | 114,18 | 114,71 | -2,79% | 3.024.514,00 |
| 21.01.2026 | 116,15 | 119,76 | 115,79 | 118,00 | 2,47% | 3.592.260,00 |
| 20.01.2026 | 115,63 | 119,20 | 114,99 | 115,16 | -2,89% | 3.197.298,00 |
| 16.01.2026 | 121,73 | 122,31 | 117,17 | 118,59 | -2,99% | 4.404.695,00 |
| 15.01.2026 | 121,64 | 122,74 | 119,27 | 122,25 | 0,71% | 2.297.428,00 |
| 14.01.2026 | 120,75 | 123,71 | 120,70 | 121,39 | -1,57% | 4.126.698,00 |
| 13.01.2026 | 121,51 | 123,55 | 119,89 | 123,32 | 2,00% | 3.543.602,00 |
| 12.01.2026 | 118,42 | 122,83 | 117,90 | 120,90 | 1,38% | 4.671.278,00 |
| 09.01.2026 | 113,00 | 119,32 | 112,97 | 119,25 | 8,85% | 7.685.955,00 |
| 08.01.2026 | 103,15 | 110,33 | 102,80 | 109,55 | 5,41% | 4.194.965,00 |
| 07.01.2026 | 106,80 | 107,67 | 103,46 | 103,93 | -2,28% | 4.539.543,00 |
| 06.01.2026 | 104,00 | 106,47 | 102,76 | 106,36 | 0,91% | 3.362.343,00 |
| 05.01.2026 | 103,87 | 106,97 | 103,60 | 105,40 | 1,13% | 2.936.838,00 |
| 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 | 103,37 | 104,43 | 103,03 | 103,89 | -0,03% | 2.174.038,00 |
| 29.12.2025 | 104,84 | 105,12 | 103,49 | 103,92 | -0,93% | 2.331.349,00 |
| 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 | 106,91 | 107,17 | 104,25 | 104,74 | -2,10% | 2.801.499,00 |
| 22.12.2025 | 107,99 | 108,25 | 106,49 | 106,99 | -0,93% | 3.663.414,00 |
| 19.12.2025 | 107,76 | 108,04 | 105,23 | 107,99 | -0,31% | 9.673.914,00 |
| 18.12.2025 | 111,39 | 112,97 | 108,03 | 108,33 | -3,48% | 7.284.935,00 |
| 17.12.2025 | 113,65 | 116,54 | 110,02 | 112,23 | -4,54% | 10.385.798,00 |
| 16.12.2025 | 120,35 | 120,82 | 116,70 | 117,57 | -1,80% | 4.815.866,00 |
| 15.12.2025 | 120,00 | 121,35 | 118,92 | 119,73 | 0,30% | 3.195.934,00 |