87,120$
-1,37%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 89,04 | 89,68 | 86,97 | 87,11 | -1,38% | 76.375,00 |
| 25.03.2026 | 89,69 | 89,69 | 85,36 | 88,33 | 0,01% | 71.531,00 |
| 24.03.2026 | 87,78 | 89,07 | 87,23 | 88,32 | -0,62% | 78.678,00 |
| 23.03.2026 | 88,10 | 90,32 | 88,05 | 88,87 | 3,00% | 82.685,00 |
| 20.03.2026 | 88,26 | 88,74 | 85,34 | 86,28 | -2,31% | 129.226,00 |
| 19.03.2026 | 88,58 | 89,22 | 87,11 | 88,32 | -0,73% | 78.090,00 |
| 18.03.2026 | 88,13 | 90,73 | 88,13 | 88,97 | -1,67% | 75.633,00 |
| 17.03.2026 | 90,63 | 91,49 | 90,29 | 90,48 | 0,12% | 48.984,00 |
| 16.03.2026 | 89,74 | 90,88 | 89,20 | 90,37 | 0,70% | 57.891,00 |
| 13.03.2026 | 88,27 | 90,62 | 86,82 | 89,74 | 2,49% | 67.914,00 |
| 12.03.2026 | 90,00 | 91,28 | 87,03 | 87,56 | -3,71% | 113.608,00 |
| 11.03.2026 | 92,62 | 92,81 | 90,63 | 90,93 | -1,92% | 49.976,00 |
| 10.03.2026 | 92,68 | 94,60 | 91,56 | 92,71 | -1,32% | 38.929,00 |
| 09.03.2026 | 94,48 | 94,50 | 90,88 | 93,95 | -1,20% | 89.231,00 |
| 06.03.2026 | 97,86 | 97,86 | 94,50 | 95,09 | -3,03% | 99.575,00 |
| 05.03.2026 | 99,53 | 100,44 | 97,54 | 98,06 | -2,17% | 69.667,00 |
| 04.03.2026 | 101,25 | 101,25 | 99,42 | 100,23 | -1,10% | 23.749,00 |
| 03.03.2026 | 101,04 | 102,49 | 99,12 | 101,34 | -2,45% | 34.124,00 |
| 02.03.2026 | 103,63 | 104,91 | 102,97 | 103,89 | -2,66% | 77.780,00 |
| 27.02.2026 | 105,30 | 107,70 | 104,15 | 106,73 | 1,35% | 36.153,00 |
| 26.02.2026 | 104,23 | 106,35 | 103,79 | 105,31 | 1,14% | 41.559,00 |
| 25.02.2026 | 107,50 | 107,50 | 102,05 | 104,12 | -3,90% | 110,00 |
| 24.02.2026 | 109,43 | 110,05 | 108,34 | 108,34 | 0,57% | 110,00 |
| 23.02.2026 | 109,30 | 109,30 | 106,02 | 107,73 | -0,82% | 110,00 |
| 20.02.2026 | 109,28 | 109,89 | 107,80 | 108,62 | -0,02% | 24.451,00 |
| 19.02.2026 | 113,74 | 113,74 | 108,55 | 108,64 | -4,24% | 37.325,00 |
| 18.02.2026 | 114,56 | 115,59 | 113,12 | 113,45 | -0,47% | 21.149,00 |
| 17.02.2026 | 113,77 | 114,57 | 111,11 | 113,99 | -0,23% | 50.708,00 |
| 13.02.2026 | 114,34 | 115,82 | 113,74 | 114,25 | 2,17% | 53.388,00 |
| 12.02.2026 | 112,49 | 114,48 | 111,81 | 111,82 | -0,28% | 53.983,00 |
| 11.02.2026 | 109,75 | 112,17 | 109,56 | 112,13 | 1,02% | 43.902,00 |
| 10.02.2026 | 107,12 | 111,16 | 107,12 | 111,00 | 4,32% | 82.127,00 |
| 09.02.2026 | 107,23 | 107,60 | 105,28 | 106,40 | -0,25% | 52.126,00 |
| 06.02.2026 | 106,95 | 108,48 | 104,81 | 106,67 | 0,20% | 68.529,00 |
| 05.02.2026 | 106,76 | 108,60 | 106,12 | 106,46 | -0,97% | 63.836,00 |
| 04.02.2026 | 104,98 | 108,57 | 104,98 | 107,50 | 3,62% | 83.268,00 |
| 03.02.2026 | 100,66 | 107,72 | 100,66 | 103,74 | 2,20% | 144.324,00 |
| 02.02.2026 | 101,26 | 102,10 | 100,99 | 101,51 | 0,25% | 54.429,00 |
| 30.01.2026 | 103,39 | 103,88 | 100,80 | 101,26 | -3,20% | 77.413,00 |
| 29.01.2026 | 102,62 | 104,76 | 102,54 | 104,61 | 2,14% | 140.774,00 |
| 28.01.2026 | 101,24 | 105,22 | 101,24 | 102,42 | 0,35% | 92.875,00 |
| 27.01.2026 | 103,70 | 103,70 | 101,69 | 102,06 | -1,56% | 39.940,00 |
| 26.01.2026 | 104,82 | 104,82 | 103,18 | 103,68 | -0,72% | 60.988,00 |
| 23.01.2026 | 106,19 | 106,19 | 104,24 | 104,43 | -1,48% | 72.570,00 |
| 22.01.2026 | 108,69 | 108,99 | 106,00 | 106,00 | -2,02% | 78.049,00 |
| 21.01.2026 | 106,30 | 109,09 | 106,20 | 108,19 | 2,69% | 49.591,00 |
| 20.01.2026 | 106,29 | 107,99 | 104,90 | 105,36 | -1,69% | 58.085,00 |
| 16.01.2026 | 111,11 | 111,11 | 106,72 | 107,17 | -3,40% | 36.930,00 |
| 15.01.2026 | 110,35 | 110,95 | 108,46 | 110,94 | 1,10% | 46.268,00 |
| 14.01.2026 | 110,55 | 110,55 | 109,36 | 109,73 | -1,26% | 63.551,00 |
| 13.01.2026 | 109,56 | 111,89 | 109,32 | 111,13 | 1,46% | 74.600,00 |
| 12.01.2026 | 107,37 | 111,42 | 107,37 | 109,53 | 1,19% | 43.257,00 |
| 09.01.2026 | 102,59 | 109,01 | 102,59 | 108,24 | 7,24% | 195.744,00 |
| 08.01.2026 | 95,72 | 101,96 | 95,72 | 100,93 | 4,92% | 46.996,00 |
| 07.01.2026 | 99,00 | 99,09 | 96,07 | 96,20 | -1,87% | 205.565,00 |
| 06.01.2026 | 96,60 | 98,58 | 95,72 | 98,03 | 0,33% | 81.753,00 |
| 05.01.2026 | 95,07 | 98,35 | 95,07 | 97,71 | 2,22% | 68.865,00 |
| 02.01.2026 | 95,04 | 96,28 | 94,91 | 95,59 | 0,49% | 57.314,00 |
| 31.12.2025 | 95,55 | 96,78 | 95,12 | 95,12 | -1,05% | 53.124,00 |
| 30.12.2025 | 95,68 | 96,73 | 95,57 | 96,13 | 0,03% | 49.571,00 |
| 29.12.2025 | 97,35 | 97,44 | 95,91 | 96,10 | -1,33% | 57.274,00 |
| 26.12.2025 | 96,87 | 97,76 | 96,82 | 97,40 | -0,39% | 57.819,00 |
| 24.12.2025 | 97,20 | 98,59 | 95,92 | 97,78 | 1,23% | 19.905,00 |
| 23.12.2025 | 97,60 | 97,83 | 96,53 | 96,59 | -1,52% | 91.006,00 |
| 22.12.2025 | 98,83 | 99,44 | 97,68 | 98,08 | -0,17% | 70.573,00 |
| 19.12.2025 | 100,00 | 100,86 | 97,76 | 98,25 | -2,92% | 291.214,00 |
| 18.12.2025 | 107,26 | 107,26 | 100,81 | 101,20 | -4,70% | 159.263,00 |
| 17.12.2025 | 106,82 | 107,66 | 104,20 | 106,19 | -3,58% | 84.811,00 |
| 16.12.2025 | 113,36 | 113,85 | 110,01 | 110,13 | -2,32% | 66.197,00 |
| 15.12.2025 | 113,19 | 114,53 | 112,61 | 112,75 | -0,33% | 59.065,00 |
| 12.12.2025 | 113,43 | 114,00 | 112,21 | 113,12 | 0,26% | 40.831,00 |
| 11.12.2025 | 113,44 | 115,99 | 112,83 | 112,83 | -0,54% | 36.550,00 |
| 10.12.2025 | 111,90 | 114,03 | 111,65 | 113,44 | 1,58% | 132.853,00 |
| 09.12.2025 | 113,65 | 114,97 | 111,48 | 111,68 | -2,24% | 54.457,00 |
| 08.12.2025 | 116,27 | 116,55 | 113,60 | 114,24 | -2,32% | 44.081,00 |
| 05.12.2025 | 119,23 | 119,64 | 116,88 | 116,95 | -1,81% | 30.591,00 |
| 04.12.2025 | 123,72 | 124,11 | 118,89 | 119,10 | -5,08% | 29.805,00 |
| 03.12.2025 | 122,86 | 125,48 | 122,58 | 125,48 | 3,53% | 36.271,00 |
| 02.12.2025 | 121,68 | 122,37 | 119,73 | 121,20 | -0,35% | 42.206,00 |
| 01.12.2025 | 122,29 | 124,21 | 120,99 | 121,63 | -1,59% | 25.199,00 |
| 28.11.2025 | 122,18 | 123,59 | 122,18 | 123,59 | 0,07% | 15.242,00 |
| 26.11.2025 | 122,00 | 124,52 | 122,00 | 123,50 | 1,15% | 33.647,00 |
| 25.11.2025 | 115,06 | 122,72 | 115,06 | 122,10 | 6,57% | 40.835,00 |
| 24.11.2025 | 115,46 | 115,46 | 113,50 | 114,57 | -0,54% | 21.750,00 |
| 21.11.2025 | 109,20 | 116,29 | 109,20 | 115,19 | 6,52% | 68.939,00 |
| 20.11.2025 | 107,62 | 109,22 | 107,62 | 108,14 | 0,79% | 28.924,00 |
| 19.11.2025 | 109,00 | 109,00 | 107,15 | 107,29 | -0,91% | 38.197,00 |
| 18.11.2025 | 106,38 | 109,11 | 105,27 | 108,27 | 1,35% | 42.147,00 |
| 17.11.2025 | 112,53 | 113,35 | 106,43 | 106,83 | -5,74% | 41.561,00 |
| 14.11.2025 | 114,13 | 114,61 | 112,90 | 113,34 | -0,52% | 20.293,00 |
| 13.11.2025 | 115,33 | 116,35 | 113,60 | 113,93 | -2,16% | 33.751,00 |
| 12.11.2025 | 117,21 | 118,40 | 116,40 | 116,45 | -0,61% | 17.810,00 |
| 11.11.2025 | 115,96 | 117,62 | 115,68 | 117,17 | 1,93% | 34.885,00 |
| 10.11.2025 | 114,96 | 115,72 | 113,50 | 114,95 | 0,44% | 35.437,00 |
| 07.11.2025 | 113,11 | 114,72 | 112,08 | 114,45 | 1,01% | 33.347,00 |
| 06.11.2025 | 113,55 | 113,82 | 112,69 | 113,31 | 0,29% | 43.958,00 |
| 05.11.2025 | 114,20 | 115,14 | 112,98 | 112,98 | -1,53% | 123.489,00 |
| 04.11.2025 | 115,13 | 116,14 | 114,31 | 114,74 | -0,03% | 55.629,00 |
| 03.11.2025 | 115,47 | 117,92 | 114,71 | 114,77 | -2,78% | 77.487,00 |
| 31.10.2025 | 119,05 | 119,08 | 117,40 | 118,05 | -0,56% | 49.742,00 |