101,620$
-1,69%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 102,42 | 102,42 | 100,69 | 101,41 | -1,90% | 34.585,00 |
| 24.04.2025 | 101,77 | 103,52 | 101,68 | 103,37 | 1,33% | 132.134,00 |
| 23.04.2025 | 104,76 | 105,57 | 102,01 | 102,01 | -0,11% | 35.593,00 |
| 22.04.2025 | 99,35 | 102,74 | 99,29 | 102,12 | 3,73% | 49.216,00 |
| 21.04.2025 | 98,67 | 99,00 | 97,47 | 98,45 | -1,18% | 50.534,00 |
| 17.04.2025 | 98,43 | 100,24 | 98,43 | 99,63 | 1,32% | 48.808,00 |
| 16.04.2025 | 99,81 | 100,09 | 97,36 | 98,33 | -1,92% | 33.184,00 |
| 15.04.2025 | 102,31 | 102,31 | 99,54 | 100,26 | -0,63% | 31.551,00 |
| 14.04.2025 | 100,70 | 101,72 | 98,54 | 100,90 | 0,58% | 42.302,00 |
| 11.04.2025 | 98,32 | 100,34 | 96,00 | 100,32 | 1,47% | 82.116,00 |
| 10.04.2025 | 100,32 | 100,97 | 98,05 | 98,87 | -4,79% | 79.280,00 |
| 09.04.2025 | 95,92 | 105,36 | 94,09 | 103,84 | 6,17% | 87.030,00 |
| 08.04.2025 | 102,31 | 103,78 | 96,58 | 97,81 | -3,67% | 67.179,00 |
| 07.04.2025 | 103,31 | 105,59 | 100,30 | 101,54 | -3,64% | 106.741,00 |
| 04.04.2025 | 99,42 | 109,06 | 99,34 | 105,38 | 2,91% | 119.425,00 |
| 03.04.2025 | 107,47 | 107,47 | 102,05 | 102,40 | -6,62% | 80.008,00 |
| 02.04.2025 | 107,18 | 109,75 | 106,96 | 109,66 | 1,19% | 42.942,00 |
| 01.04.2025 | 108,33 | 109,46 | 107,50 | 108,37 | -0,64% | 43.619,00 |
| 31.03.2025 | 107,03 | 109,07 | 107,03 | 109,07 | 0,68% | 59.446,00 |
| 28.03.2025 | 113,27 | 113,27 | 108,05 | 108,33 | -3,41% | 42.876,00 |
| 27.03.2025 | 113,17 | 113,71 | 111,10 | 112,15 | 0,00% | 36.887,00 |
| 26.03.2025 | 113,09 | 113,60 | 111,37 | 112,15 | -0,06% | 51.198,00 |
| 25.03.2025 | 110,77 | 114,46 | 109,84 | 112,22 | 0,45% | 67.519,00 |
| 24.03.2025 | 110,42 | 111,73 | 109,37 | 111,72 | 2,28% | 39.664,00 |
| 21.03.2025 | 108,88 | 110,92 | 105,57 | 109,23 | -3,42% | 161.810,00 |
| 20.03.2025 | 114,49 | 116,66 | 113,06 | 113,10 | -1,08% | 49.722,00 |
| 19.03.2025 | 112,70 | 115,19 | 112,16 | 114,33 | 1,67% | 38.681,00 |
| 18.03.2025 | 113,71 | 113,71 | 111,74 | 112,45 | -0,45% | 43.057,00 |
| 17.03.2025 | 112,77 | 113,56 | 111,96 | 112,96 | 1,05% | 68.924,00 |
| 14.03.2025 | 111,69 | 112,65 | 110,93 | 111,79 | 1,19% | 53.156,00 |
| 13.03.2025 | 112,92 | 113,97 | 110,01 | 110,47 | -2,55% | 50.165,00 |
| 12.03.2025 | 115,00 | 115,98 | 113,11 | 113,36 | -2,49% | 58.758,00 |
| 11.03.2025 | 119,13 | 119,64 | 115,65 | 116,25 | -2,60% | 63.158,00 |
| 10.03.2025 | 120,07 | 123,53 | 118,98 | 119,35 | -0,42% | 100.769,00 |
| 07.03.2025 | 120,57 | 121,41 | 118,81 | 119,85 | -1,05% | 55.374,00 |
| 06.03.2025 | 117,87 | 121,23 | 117,87 | 121,12 | 3,03% | 57.855,00 |
| 05.03.2025 | 115,66 | 117,68 | 115,47 | 117,56 | 2,56% | 47.857,00 |
| 04.03.2025 | 113,16 | 115,62 | 112,70 | 114,63 | 0,65% | 63.562,00 |
| 03.03.2025 | 115,81 | 116,61 | 113,69 | 113,89 | -1,56% | 47.396,00 |
| 28.02.2025 | 116,73 | 116,78 | 114,19 | 115,70 | 0,06% | 54.105,00 |
| 27.02.2025 | 117,41 | 117,99 | 115,58 | 115,63 | -1,28% | 41.266,00 |
| 26.02.2025 | 119,13 | 119,13 | 116,42 | 117,13 | -2,31% | 64.346,00 |
| 25.02.2025 | 116,26 | 120,40 | 116,09 | 119,90 | 3,63% | 78.595,00 |
| 24.02.2025 | 115,28 | 117,45 | 114,28 | 115,70 | -0,34% | 53.029,00 |
| 21.02.2025 | 119,22 | 119,22 | 115,24 | 116,09 | -2,03% | 44.429,00 |
| 20.02.2025 | 117,22 | 118,87 | 116,90 | 118,50 | 1,35% | 38.106,00 |
| 19.02.2025 | 115,67 | 117,57 | 115,14 | 116,92 | -1,33% | 56.673,00 |
| 18.02.2025 | 118,55 | 121,27 | 116,45 | 118,50 | -1,49% | 67.659,00 |
| 14.02.2025 | 121,77 | 123,30 | 119,80 | 120,29 | 0,01% | 62.287,00 |
| 13.02.2025 | 119,69 | 120,42 | 118,66 | 120,28 | 1,46% | 92.341,00 |
| 12.02.2025 | 117,45 | 118,75 | 115,83 | 118,55 | -1,64% | 112.453,00 |
| 11.02.2025 | 118,58 | 120,75 | 118,58 | 120,53 | 1,82% | 75.388,00 |
| 10.02.2025 | 118,31 | 119,32 | 117,81 | 118,37 | 0,56% | 100.777,00 |
| 07.02.2025 | 119,85 | 119,90 | 115,33 | 117,71 | -2,54% | 266.128,00 |
| 06.02.2025 | 122,96 | 123,04 | 119,68 | 120,78 | -0,96% | 98.738,00 |
| 05.02.2025 | 124,73 | 124,73 | 121,95 | 121,95 | -1,01% | 61.751,00 |
| 04.02.2025 | 121,40 | 123,82 | 121,36 | 123,19 | 0,92% | 74.139,00 |
| 03.02.2025 | 124,44 | 124,49 | 120,97 | 122,07 | -2,96% | 113.412,00 |
| 31.01.2025 | 128,07 | 128,48 | 125,66 | 125,79 | -2,83% | 76.457,00 |
| 30.01.2025 | 127,04 | 130,78 | 126,14 | 129,46 | 3,11% | 101.768,00 |
| 29.01.2025 | 128,96 | 129,10 | 124,99 | 125,56 | -2,85% | 87.585,00 |
| 28.01.2025 | 129,46 | 131,18 | 128,90 | 129,24 | -1,44% | 93.018,00 |
| 27.01.2025 | 128,37 | 131,53 | 127,66 | 131,13 | 3,78% | 136.115,00 |
| 24.01.2025 | 128,37 | 128,37 | 126,01 | 126,35 | -1,47% | 68.578,00 |
| 23.01.2025 | 127,42 | 128,91 | 126,96 | 128,24 | -0,73% | 74.522,00 |
| 22.01.2025 | 127,40 | 129,31 | 126,30 | 129,18 | 2,47% | 93.928,00 |
| 21.01.2025 | 129,11 | 132,29 | 126,00 | 126,07 | -6,97% | 114.937,00 |
| 17.01.2025 | 136,10 | 137,54 | 135,06 | 135,52 | 0,51% | 96.738,00 |
| 16.01.2025 | 132,45 | 134,90 | 130,37 | 134,83 | 1,94% | 140.732,00 |
| 15.01.2025 | 134,74 | 136,02 | 130,95 | 132,26 | 2,65% | 89.464,00 |
| 14.01.2025 | 127,48 | 128,85 | 126,12 | 128,85 | 2,61% | 89.849,00 |
| 13.01.2025 | 123,94 | 126,14 | 123,19 | 125,57 | 1,00% | 101.148,00 |
| 10.01.2025 | 127,77 | 128,43 | 124,17 | 124,33 | -3,26% | 54.006,00 |
| 08.01.2025 | 129,20 | 129,53 | 127,45 | 128,52 | -0,77% | 82.074,00 |
| 07.01.2025 | 132,02 | 132,49 | 129,15 | 129,52 | -1,06% | 92.380,00 |
| 06.01.2025 | 133,60 | 133,72 | 130,91 | 130,91 | -0,74% | 73.328,00 |
| 03.01.2025 | 130,21 | 133,00 | 130,21 | 131,89 | 1,08% | 63.551,00 |
| 02.01.2025 | 133,63 | 134,11 | 130,06 | 130,48 | -1,26% | 90.025,00 |
| 31.12.2024 | 132,49 | 133,59 | 132,14 | 132,15 | 0,08% | 55.582,00 |
| 30.12.2024 | 130,65 | 133,39 | 130,03 | 132,04 | -0,92% | 66.349,00 |
| 27.12.2024 | 134,77 | 134,98 | 132,73 | 133,27 | -0,94% | 60.065,00 |
| 26.12.2024 | 133,55 | 135,45 | 133,55 | 134,53 | 0,27% | 65.904,00 |
| 24.12.2024 | 134,16 | 134,65 | 133,61 | 134,17 | 0,27% | 41.605,00 |
| 23.12.2024 | 133,07 | 134,51 | 132,75 | 133,81 | 0,19% | 66.274,00 |
| 20.12.2024 | 133,73 | 135,04 | 131,75 | 133,55 | -0,20% | 104.042,00 |
| 19.12.2024 | 130,68 | 137,41 | 130,36 | 133,82 | -3,97% | 82.949,00 |
| 18.12.2024 | 146,40 | 146,69 | 139,35 | 139,35 | -4,19% | 36.786,00 |
| 17.12.2024 | 146,94 | 146,94 | 144,91 | 145,44 | 0,05% | 23.190,00 |
| 16.12.2024 | 149,54 | 150,00 | 144,96 | 145,37 | -1,54% | 44.484,00 |
| 13.12.2024 | 147,77 | 148,58 | 146,27 | 147,64 | -1,11% | 47.182,00 |
| 12.12.2024 | 150,38 | 151,85 | 149,13 | 149,29 | -1,73% | 42.172,00 |
| 11.12.2024 | 155,67 | 155,67 | 151,40 | 151,92 | -2,01% | 101.007,00 |
| 10.12.2024 | 155,30 | 156,75 | 153,08 | 155,04 | -1,82% | 104.594,00 |
| 09.12.2024 | 155,59 | 157,94 | 154,19 | 157,91 | 1,95% | 24.012,00 |
| 06.12.2024 | 157,20 | 158,69 | 154,48 | 154,89 | -0,93% | 29.073,00 |
| 05.12.2024 | 158,88 | 158,99 | 156,27 | 156,34 | -1,44% | 32.819,00 |
| 04.12.2024 | 164,00 | 164,43 | 158,14 | 158,62 | -3,50% | 34.640,00 |
| 03.12.2024 | 164,82 | 165,05 | 163,75 | 164,38 | 0,48% | 28.770,00 |
| 02.12.2024 | 162,18 | 165,07 | 162,18 | 163,60 | -0,75% | 26.505,00 |
| 29.11.2024 | 165,50 | 166,00 | 164,70 | 164,83 | 0,28% | 13.937,00 |