110,990$
0,63%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 110,15 | 111,16 | 108,92 | 110,99 | 0,63% | 51.589,00 |
| 01.07.2025 | 105,31 | 112,31 | 105,31 | 110,30 | 4,80% | 46.281,00 |
| 30.06.2025 | 105,04 | 105,63 | 103,99 | 105,25 | -0,07% | 40.812,00 |
| 27.06.2025 | 104,91 | 106,39 | 103,72 | 105,32 | 0,93% | 96.826,00 |
| 26.06.2025 | 103,96 | 104,51 | 103,40 | 104,35 | 0,30% | 52.202,00 |
| 25.06.2025 | 105,14 | 106,78 | 104,04 | 104,04 | -2,42% | 34.968,00 |
| 24.06.2025 | 105,56 | 107,23 | 105,01 | 106,62 | 1,01% | 35.418,00 |
| 23.06.2025 | 102,15 | 105,70 | 101,06 | 105,55 | 4,15% | 49.169,00 |
| 20.06.2025 | 99,96 | 101,67 | 99,67 | 101,34 | 2,00% | 78.967,00 |
| 18.06.2025 | 101,34 | 101,34 | 98,65 | 99,35 | -1,44% | 43.267,00 |
| 17.06.2025 | 107,26 | 109,10 | 100,57 | 100,80 | -3,69% | 62.017,00 |
| 16.06.2025 | 103,93 | 105,40 | 103,93 | 104,66 | 0,64% | 41.018,00 |
| 13.06.2025 | 106,91 | 106,91 | 103,24 | 103,99 | -3,39% | 40.209,00 |
| 12.06.2025 | 106,22 | 107,90 | 105,07 | 107,64 | 0,68% | 43.463,00 |
| 11.06.2025 | 110,55 | 110,55 | 106,47 | 106,91 | -1,80% | 59.009,00 |
| 10.06.2025 | 105,66 | 109,08 | 105,66 | 108,87 | 2,86% | 34.014,00 |
| 09.06.2025 | 105,27 | 106,07 | 103,91 | 105,84 | 1,47% | 34.541,00 |
| 06.06.2025 | 104,49 | 105,02 | 103,97 | 104,31 | -0,94% | 37.527,00 |
| 05.06.2025 | 105,17 | 106,33 | 104,60 | 105,30 | -0,70% | 37.491,00 |
| 04.06.2025 | 102,50 | 106,04 | 102,50 | 106,04 | 3,96% | 48.026,00 |
| 03.06.2025 | 99,97 | 102,01 | 99,84 | 102,00 | 1,69% | 33.994,00 |
| 02.06.2025 | 100,26 | 100,78 | 98,16 | 100,30 | -0,99% | 46.067,00 |
| 30.05.2025 | 101,00 | 101,85 | 100,62 | 101,30 | -0,36% | 43.913,00 |
| 29.05.2025 | 101,67 | 101,94 | 100,38 | 101,67 | 0,95% | 33.600,00 |
| 28.05.2025 | 102,18 | 103,72 | 100,64 | 100,71 | -2,87% | 36.784,00 |
| 27.05.2025 | 101,18 | 103,86 | 101,18 | 103,69 | 2,86% | 43.513,00 |
| 23.05.2025 | 100,25 | 101,15 | 99,99 | 100,81 | 0,14% | 37.595,00 |
| 22.05.2025 | 99,77 | 101,20 | 99,00 | 100,67 | -0,65% | 51.431,00 |
| 21.05.2025 | 104,07 | 104,50 | 100,50 | 101,33 | -3,47% | 65.753,00 |
| 20.05.2025 | 107,02 | 107,33 | 104,75 | 104,97 | -2,12% | 57.295,00 |
| 19.05.2025 | 106,59 | 107,55 | 105,81 | 107,24 | -1,16% | 56.128,00 |
| 16.05.2025 | 107,09 | 108,50 | 106,31 | 108,50 | 1,86% | 60.086,00 |
| 15.05.2025 | 103,81 | 106,53 | 103,15 | 106,52 | 2,04% | 56.198,00 |
| 14.05.2025 | 106,83 | 107,16 | 104,14 | 104,39 | -3,08% | 78.618,00 |
| 13.05.2025 | 107,59 | 108,73 | 107,45 | 107,71 | 0,35% | 51.184,00 |
| 12.05.2025 | 109,25 | 109,25 | 105,62 | 107,33 | 3,89% | 58.010,00 |
| 09.05.2025 | 103,92 | 104,41 | 103,23 | 103,31 | -0,66% | 70.228,00 |
| 08.05.2025 | 103,65 | 105,40 | 103,63 | 104,00 | 0,89% | 63.794,00 |
| 07.05.2025 | 101,88 | 103,43 | 101,88 | 103,08 | 1,81% | 158.926,00 |
| 06.05.2025 | 102,16 | 102,18 | 101,03 | 101,25 | -1,79% | 63.099,00 |
| 05.05.2025 | 103,73 | 105,16 | 102,86 | 103,10 | -1,28% | 55.543,00 |
| 02.05.2025 | 103,76 | 104,58 | 103,25 | 104,44 | 1,75% | 67.764,00 |
| 01.05.2025 | 102,68 | 103,65 | 102,45 | 102,64 | -0,71% | 50.472,00 |
| 30.04.2025 | 100,31 | 103,40 | 99,65 | 103,37 | 1,74% | 87.516,00 |
| 29.04.2025 | 102,00 | 102,07 | 100,46 | 101,60 | -0,57% | 31.721,00 |
| 28.04.2025 | 102,17 | 102,50 | 100,86 | 102,18 | 0,76% | 48.065,00 |
| 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 |