124,900$
3,05%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 122,86 | 125,48 | 122,58 | 125,48 | 3,53% | 36.271,00 |
| 02.12.2025 | 120,89 | 122,37 | 119,73 | 121,20 | -0,35% | 42.206,00 |
| 01.12.2025 | 120,99 | 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 | 113,97 | 115,46 | 113,50 | 114,57 | -0,54% | 21.749,00 |
| 21.11.2025 | 109,20 | 116,29 | 109,20 | 115,19 | 6,52% | 68.939,00 |
| 20.11.2025 | 108,99 | 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 | 105,27 | 109,11 | 105,27 | 108,27 | 1,35% | 42.147,00 |
| 17.11.2025 | 113,35 | 113,35 | 106,43 | 106,83 | -5,74% | 41.556,00 |
| 14.11.2025 | 114,13 | 114,61 | 112,90 | 113,34 | -0,52% | 20.293,00 |
| 13.11.2025 | 116,20 | 116,35 | 113,60 | 113,93 | -2,16% | 33.751,00 |
| 12.11.2025 | 118,05 | 118,40 | 116,40 | 116,45 | -0,61% | 17.810,00 |
| 11.11.2025 | 116,24 | 117,62 | 115,68 | 117,17 | 1,93% | 34.882,00 |
| 10.11.2025 | 113,50 | 115,72 | 113,50 | 114,95 | 0,44% | 35.436,00 |
| 07.11.2025 | 113,11 | 114,72 | 112,08 | 114,45 | 1,01% | 33.347,00 |
| 06.11.2025 | 113,78 | 113,82 | 112,69 | 113,31 | 0,29% | 43.957,00 |
| 05.11.2025 | 115,14 | 115,14 | 112,98 | 112,98 | -1,53% | 122.319,00 |
| 04.11.2025 | 114,45 | 116,14 | 114,31 | 114,74 | -0,03% | 55.626,00 |
| 03.11.2025 | 115,89 | 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 |
| 30.10.2025 | 118,07 | 118,91 | 117,08 | 118,71 | 0,96% | 51.421,00 |
| 29.10.2025 | 120,00 | 121,83 | 116,97 | 117,58 | -2,80% | 62.415,00 |
| 28.10.2025 | 118,24 | 121,26 | 118,24 | 120,97 | 0,34% | 37.021,00 |
| 27.10.2025 | 120,96 | 121,68 | 120,13 | 120,56 | 0,74% | 39.529,00 |
| 24.10.2025 | 122,11 | 122,11 | 119,67 | 119,67 | 0,21% | 33.391,00 |
| 23.10.2025 | 119,11 | 120,08 | 118,77 | 119,42 | 0,74% | 24.825,00 |
| 22.10.2025 | 119,51 | 121,13 | 118,42 | 118,54 | -1,25% | 61.938,00 |
| 21.10.2025 | 115,18 | 121,21 | 115,18 | 120,04 | 2,04% | 41.065,00 |
| 20.10.2025 | 119,23 | 119,23 | 116,59 | 117,64 | 0,26% | 27.607,00 |
| 17.10.2025 | 116,63 | 117,84 | 115,93 | 117,33 | 2,44% | 55.735,00 |
| 16.10.2025 | 114,00 | 115,44 | 113,25 | 114,53 | -0,50% | 55.650,00 |
| 15.10.2025 | 115,00 | 116,03 | 114,50 | 115,11 | 0,29% | 34.325,00 |
| 14.10.2025 | 111,97 | 114,78 | 110,71 | 114,78 | 3,39% | 54.997,00 |
| 13.10.2025 | 112,00 | 112,23 | 110,22 | 111,02 | -0,37% | 52.648,00 |
| 10.10.2025 | 112,73 | 114,58 | 110,85 | 111,43 | 0,12% | 62.808,00 |
| 09.10.2025 | 111,98 | 113,53 | 111,16 | 111,30 | -2,08% | 77.526,00 |
| 08.10.2025 | 113,53 | 116,18 | 113,48 | 113,67 | -1,46% | 53.987,00 |
| 07.10.2025 | 119,10 | 119,32 | 115,35 | 115,35 | -3,81% | 53.887,00 |
| 06.10.2025 | 123,48 | 124,12 | 119,72 | 119,92 | -3,07% | 35.849,00 |
| 03.10.2025 | 123,86 | 124,62 | 123,31 | 123,72 | 0,71% | 8.182,00 |
| 02.10.2025 | 121,43 | 123,28 | 120,72 | 122,85 | 0,72% | 63.821,00 |
| 01.10.2025 | 119,93 | 121,99 | 119,62 | 121,97 | 1,65% | 55.875,00 |
| 30.09.2025 | 121,24 | 121,28 | 118,58 | 119,99 | -0,88% | 40.922,00 |
| 29.09.2025 | 120,49 | 121,74 | 119,63 | 121,06 | 1,10% | 37.003,00 |
| 26.09.2025 | 118,44 | 120,56 | 118,44 | 119,74 | 1,77% | 32.274,00 |
| 25.09.2025 | 118,09 | 119,16 | 117,66 | 117,66 | -1,30% | 27.261,00 |
| 24.09.2025 | 117,86 | 119,92 | 116,55 | 119,21 | 1,69% | 66.426,00 |
| 23.09.2025 | 114,98 | 117,86 | 114,32 | 117,23 | 1,64% | 38.522,00 |
| 22.09.2025 | 120,00 | 120,24 | 115,34 | 115,34 | -4,88% | 60.667,00 |
| 19.09.2025 | 123,63 | 124,50 | 119,73 | 121,26 | -3,81% | 174.239,00 |
| 18.09.2025 | 125,99 | 127,90 | 125,83 | 126,06 | -0,53% | 52.286,00 |
| 17.09.2025 | 129,40 | 132,80 | 126,23 | 126,73 | -0,62% | 45.618,00 |
| 16.09.2025 | 126,86 | 128,43 | 125,65 | 127,52 | -0,32% | 39.470,00 |
| 15.09.2025 | 131,38 | 131,38 | 126,84 | 127,93 | -2,42% | 38.553,00 |
| 12.09.2025 | 134,10 | 134,10 | 131,10 | 131,10 | -2,47% | 32.017,00 |
| 11.09.2025 | 131,33 | 134,47 | 131,33 | 134,42 | 3,07% | 39.590,00 |
| 10.09.2025 | 131,69 | 132,32 | 129,76 | 130,42 | -0,47% | 30.485,00 |
| 09.09.2025 | 135,50 | 135,50 | 130,88 | 131,04 | -4,01% | 38.402,00 |
| 08.09.2025 | 137,39 | 137,39 | 134,33 | 136,52 | 0,28% | 49.552,00 |
| 05.09.2025 | 134,50 | 137,16 | 134,38 | 136,14 | 3,09% | 40.433,00 |
| 04.09.2025 | 129,89 | 132,52 | 129,14 | 132,06 | 3,05% | 33.663,00 |
| 03.09.2025 | 126,74 | 129,14 | 126,45 | 128,15 | 1,02% | 35.461,00 |
| 02.09.2025 | 125,11 | 127,13 | 124,79 | 126,85 | -0,26% | 22.880,00 |
| 29.08.2025 | 127,49 | 127,80 | 126,48 | 127,18 | 0,06% | 27.212,00 |
| 28.08.2025 | 127,20 | 127,52 | 125,68 | 127,10 | -0,39% | 22.609,00 |
| 27.08.2025 | 128,09 | 128,09 | 126,84 | 127,60 | 0,10% | 32.455,00 |
| 26.08.2025 | 128,87 | 129,13 | 127,45 | 127,47 | -1,19% | 34.580,00 |
| 25.08.2025 | 129,65 | 130,49 | 128,57 | 129,00 | -0,69% | 36.993,00 |
| 22.08.2025 | 123,95 | 131,03 | 123,43 | 129,90 | 5,61% | 64.363,00 |
| 21.08.2025 | 123,39 | 123,59 | 121,62 | 123,00 | -1,10% | 33.933,00 |
| 20.08.2025 | 127,99 | 129,17 | 124,31 | 124,37 | -3,12% | 58.077,00 |
| 19.08.2025 | 128,10 | 128,81 | 127,20 | 128,38 | 2,03% | 58.034,00 |
| 18.08.2025 | 125,45 | 126,97 | 125,27 | 125,82 | 0,26% | 45.266,00 |
| 15.08.2025 | 126,06 | 127,76 | 125,32 | 125,49 | 1,76% | 83.781,00 |
| 14.08.2025 | 123,57 | 124,37 | 121,98 | 123,32 | -1,94% | 64.579,00 |
| 13.08.2025 | 120,43 | 125,93 | 119,62 | 125,76 | 5,52% | 63.841,00 |
| 12.08.2025 | 116,69 | 119,49 | 116,14 | 119,18 | 3,06% | 52.392,00 |
| 11.08.2025 | 116,00 | 116,92 | 113,91 | 115,64 | -0,18% | 42.084,00 |
| 08.08.2025 | 115,40 | 116,02 | 114,92 | 115,85 | 1,25% | 33.652,00 |
| 07.08.2025 | 115,27 | 116,71 | 113,80 | 114,42 | 0,56% | 43.044,00 |
| 06.08.2025 | 115,20 | 116,04 | 113,44 | 113,78 | -1,17% | 118.962,00 |
| 05.08.2025 | 112,75 | 116,35 | 112,71 | 115,13 | 1,60% | 41.915,00 |
| 04.08.2025 | 111,76 | 113,39 | 111,53 | 113,32 | 1,69% | 66.749,00 |
| 01.08.2025 | 106,97 | 111,44 | 106,97 | 111,44 | 3,97% | 45.970,00 |
| 31.07.2025 | 106,83 | 108,74 | 105,82 | 107,18 | -0,10% | 41.552,00 |
| 30.07.2025 | 111,11 | 111,46 | 107,13 | 107,29 | -3,40% | 60.342,00 |
| 29.07.2025 | 110,45 | 111,99 | 110,45 | 111,07 | -0,61% | 36.349,00 |
| 28.07.2025 | 111,02 | 112,87 | 111,02 | 111,75 | 0,83% | 55.744,00 |
| 25.07.2025 | 110,15 | 111,19 | 108,01 | 110,83 | 1,88% | 28.629,00 |
| 24.07.2025 | 111,11 | 111,82 | 108,51 | 108,79 | -3,44% | 34.124,00 |
| 23.07.2025 | 112,34 | 114,70 | 111,65 | 112,67 | -0,64% | 30.156,00 |
| 22.07.2025 | 107,69 | 114,07 | 106,35 | 113,40 | 9,17% | 56.072,00 |
| 21.07.2025 | 105,72 | 105,92 | 103,87 | 103,87 | -0,75% | 25.527,00 |
| 18.07.2025 | 105,39 | 105,39 | 103,63 | 104,66 | -0,26% | 35.871,00 |
| 17.07.2025 | 105,28 | 105,28 | 104,04 | 104,93 | 0,07% | 21.202,00 |
| 16.07.2025 | 104,74 | 104,86 | 102,79 | 104,86 | 2,22% | 41.014,00 |
| 15.07.2025 | 108,12 | 108,12 | 102,58 | 102,58 | -4,47% | 26.990,00 |