166,600$
1,96%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 164,90 | 166,86 | 164,77 | 166,54 | 1,93% | 65.096,00 |
| 04.11.2024 | 161,19 | 165,59 | 161,19 | 163,39 | 2,06% | 49.533,00 |
| 01.11.2024 | 159,96 | 163,52 | 159,71 | 160,09 | -0,14% | 53.353,00 |
| 31.10.2024 | 161,00 | 161,60 | 159,90 | 160,32 | -0,68% | 36.974,00 |
| 30.10.2024 | 159,57 | 163,12 | 159,57 | 161,42 | 0,82% | 48.467,00 |
| 29.10.2024 | 155,86 | 160,95 | 152,17 | 160,10 | -2,24% | 80.649,00 |
| 28.10.2024 | 161,49 | 164,56 | 161,49 | 163,77 | 1,18% | 52.763,00 |
| 25.10.2024 | 164,74 | 165,20 | 161,86 | 161,86 | -1,41% | 29.735,00 |
| 24.10.2024 | 163,43 | 165,26 | 163,14 | 164,18 | 1,31% | 37.557,00 |
| 23.10.2024 | 160,42 | 162,36 | 160,42 | 162,05 | 0,04% | 33.185,00 |
| 22.10.2024 | 167,20 | 167,20 | 161,98 | 161,98 | -3,76% | 49.375,00 |
| 21.10.2024 | 175,00 | 175,00 | 168,30 | 168,30 | -4,35% | 36.334,00 |
| 18.10.2024 | 173,75 | 177,00 | 172,71 | 175,95 | 2,10% | 29.248,00 |
| 17.10.2024 | 172,01 | 174,21 | 171,72 | 172,33 | -1,41% | 32.176,00 |
| 16.10.2024 | 173,64 | 175,23 | 173,64 | 174,79 | 2,17% | 31.580,00 |
| 15.10.2024 | 167,04 | 173,30 | 167,04 | 171,08 | 2,01% | 34.777,00 |
| 14.10.2024 | 164,53 | 168,33 | 164,53 | 167,71 | 1,93% | 45.846,00 |
| 11.10.2024 | 165,27 | 166,79 | 164,53 | 164,53 | 0,19% | 39.187,00 |
| 10.10.2024 | 165,09 | 166,70 | 163,88 | 164,21 | -1,41% | 35.756,00 |
| 09.10.2024 | 165,26 | 167,25 | 165,26 | 166,56 | 0,17% | 32.117,00 |
| 08.10.2024 | 168,55 | 169,35 | 166,17 | 166,27 | -1,02% | 58.737,00 |
| 07.10.2024 | 170,70 | 170,70 | 166,61 | 167,98 | -0,07% | 38.052,00 |
| 04.10.2024 | 172,71 | 172,71 | 166,34 | 168,10 | -2,38% | 34.422,00 |
| 03.10.2024 | 172,65 | 172,65 | 170,16 | 172,20 | -0,34% | 28.936,00 |
| 02.10.2024 | 173,70 | 173,70 | 171,43 | 172,78 | -0,50% | 29.605,00 |
| 01.10.2024 | 172,24 | 174,00 | 171,76 | 173,65 | 0,41% | 34.508,00 |
| 30.09.2024 | 170,66 | 173,09 | 170,66 | 172,94 | 0,46% | 40.316,00 |
| 27.09.2024 | 169,64 | 173,99 | 169,64 | 172,14 | 2,70% | 36.479,00 |
| 26.09.2024 | 169,68 | 169,68 | 167,26 | 167,61 | -0,01% | 53.601,00 |
| 25.09.2024 | 168,79 | 168,98 | 167,62 | 167,62 | -1,35% | 40.628,00 |
| 24.09.2024 | 171,25 | 171,25 | 168,41 | 169,92 | -0,30% | 29.401,00 |
| 23.09.2024 | 168,54 | 170,77 | 168,48 | 170,43 | 2,10% | 24.494,00 |
| 20.09.2024 | 173,00 | 173,00 | 166,11 | 166,93 | -5,50% | 114.205,00 |
| 19.09.2024 | 176,23 | 176,65 | 173,45 | 176,65 | 2,35% | 28.955,00 |
| 18.09.2024 | 174,05 | 175,33 | 170,89 | 172,59 | -0,35% | 25.605,00 |
| 17.09.2024 | 172,64 | 173,71 | 171,21 | 173,20 | 0,69% | 34.626,00 |
| 16.09.2024 | 171,00 | 172,44 | 169,57 | 172,01 | 0,83% | 40.308,00 |
| 13.09.2024 | 167,73 | 171,04 | 167,73 | 170,59 | 2,58% | 45.119,00 |
| 12.09.2024 | 165,13 | 166,50 | 164,00 | 166,30 | 1,65% | 16.337,00 |
| 11.09.2024 | 163,82 | 163,82 | 160,00 | 163,60 | -1,15% | 29.531,00 |
| 10.09.2024 | 165,97 | 166,07 | 163,30 | 165,50 | 0,28% | 34.531,00 |
| 09.09.2024 | 164,55 | 167,50 | 164,55 | 165,04 | 0,12% | 54.041,00 |
| 06.09.2024 | 167,87 | 167,87 | 164,61 | 164,85 | 0,72% | 35.628,00 |
| 05.09.2024 | 165,75 | 165,75 | 163,24 | 163,67 | -0,54% | 37.949,00 |
| 04.09.2024 | 164,35 | 165,14 | 162,78 | 164,56 | 0,02% | 20.997,00 |
| 03.09.2024 | 169,00 | 169,00 | 163,06 | 164,52 | -2,55% | 46.350,00 |
| 30.08.2024 | 168,44 | 168,91 | 165,67 | 168,83 | 1,10% | 26.195,00 |
| 29.08.2024 | 168,83 | 168,83 | 165,63 | 167,00 | -0,05% | 20.662,00 |
| 28.08.2024 | 168,54 | 169,19 | 166,24 | 167,09 | -0,72% | 25.676,00 |
| 27.08.2024 | 167,98 | 169,36 | 167,92 | 168,30 | -0,88% | 22.215,00 |
| 26.08.2024 | 173,70 | 173,70 | 169,80 | 169,80 | -1,15% | 20.767,00 |
| 23.08.2024 | 167,00 | 171,99 | 166,88 | 171,78 | 3,85% | 37.917,00 |
| 22.08.2024 | 164,82 | 167,39 | 164,71 | 165,41 | -0,38% | 25.276,00 |
| 21.08.2024 | 164,42 | 167,41 | 164,42 | 166,04 | 2,58% | 44.931,00 |
| 20.08.2024 | 162,99 | 164,38 | 161,84 | 161,87 | -0,61% | 34.745,00 |
| 19.08.2024 | 158,87 | 163,33 | 158,87 | 162,87 | 2,04% | 52.410,00 |
| 16.08.2024 | 156,93 | 160,71 | 156,93 | 159,61 | 0,84% | 38.131,00 |
| 15.08.2024 | 157,38 | 159,20 | 156,48 | 158,28 | 0,95% | 45.531,00 |
| 14.08.2024 | 158,68 | 158,68 | 156,32 | 156,79 | -0,96% | 37.951,00 |
| 13.08.2024 | 156,00 | 159,50 | 156,00 | 158,31 | 1,52% | 50.961,00 |
| 12.08.2024 | 158,41 | 158,41 | 155,16 | 155,94 | -0,90% | 48.966,00 |
| 09.08.2024 | 158,51 | 158,51 | 156,70 | 157,35 | 0,01% | 45.687,00 |
| 08.08.2024 | 156,68 | 158,48 | 156,16 | 157,34 | 1,65% | 74.283,00 |
| 07.08.2024 | 162,28 | 162,57 | 154,60 | 154,78 | -3,09% | 54.853,00 |
| 06.08.2024 | 156,83 | 162,39 | 156,83 | 159,72 | 0,71% | 49.037,00 |
| 05.08.2024 | 155,77 | 159,54 | 152,07 | 158,60 | -2,13% | 43.874,00 |
| 02.08.2024 | 158,77 | 163,36 | 158,33 | 162,05 | -0,74% | 42.801,00 |
| 01.08.2024 | 166,81 | 166,81 | 161,35 | 163,26 | -1,03% | 67.820,00 |
| 31.07.2024 | 166,91 | 169,40 | 164,90 | 164,96 | -1,97% | 52.984,00 |
| 30.07.2024 | 167,28 | 168,65 | 166,08 | 168,28 | 1,23% | 44.269,00 |
| 29.07.2024 | 166,08 | 167,33 | 164,41 | 166,23 | 0,71% | 45.542,00 |
| 26.07.2024 | 162,98 | 166,65 | 162,98 | 165,05 | 3,40% | 45.317,00 |
| 25.07.2024 | 159,49 | 163,74 | 159,41 | 159,63 | 1,54% | 56.411,00 |
| 24.07.2024 | 159,81 | 160,75 | 157,21 | 157,21 | -2,29% | 43.597,00 |
| 23.07.2024 | 159,09 | 161,95 | 158,78 | 160,90 | 0,28% | 46.992,00 |
| 22.07.2024 | 157,79 | 160,45 | 156,47 | 160,45 | 1,22% | 55.447,00 |
| 19.07.2024 | 156,97 | 160,40 | 156,97 | 158,51 | -0,14% | 77.246,00 |
| 18.07.2024 | 156,83 | 166,04 | 156,83 | 158,74 | 1,60% | 74.838,00 |
| 17.07.2024 | 157,61 | 159,06 | 156,16 | 156,24 | -2,17% | 36.581,00 |
| 16.07.2024 | 152,36 | 159,71 | 152,36 | 159,71 | 6,91% | 51.630,00 |
| 15.07.2024 | 150,50 | 151,84 | 149,30 | 149,39 | -0,33% | 41.774,00 |
| 12.07.2024 | 146,89 | 151,74 | 146,89 | 149,89 | 1,91% | 47.280,00 |
| 11.07.2024 | 140,28 | 147,08 | 140,02 | 147,08 | 6,89% | 55.875,00 |
| 10.07.2024 | 134,90 | 137,98 | 134,90 | 137,60 | 2,25% | 42.717,00 |
| 09.07.2024 | 134,43 | 135,83 | 134,24 | 134,57 | 0,44% | 58.765,00 |
| 08.07.2024 | 134,26 | 134,29 | 132,72 | 133,98 | 0,45% | 30.477,00 |
| 05.07.2024 | 133,81 | 133,81 | 131,68 | 133,38 | -0,46% | 31.369,00 |
| 03.07.2024 | 132,69 | 135,44 | 132,69 | 133,99 | 0,03% | 26.954,00 |
| 02.07.2024 | 136,16 | 136,25 | 132,66 | 133,95 | -1,64% | 64.684,00 |
| 01.07.2024 | 140,44 | 140,44 | 136,15 | 136,18 | -2,33% | 46.292,00 |
| 28.06.2024 | 139,78 | 140,38 | 138,76 | 139,43 | 0,62% | 117.163,00 |
| 27.06.2024 | 137,88 | 138,90 | 137,88 | 138,57 | 0,50% | 34.714,00 |
| 26.06.2024 | 137,28 | 138,60 | 137,28 | 137,88 | -0,12% | 40.208,00 |
| 25.06.2024 | 136,95 | 138,36 | 136,06 | 138,04 | -1,12% | 35.263,00 |
| 24.06.2024 | 138,82 | 140,00 | 137,66 | 139,60 | 0,23% | 38.006,00 |
| 21.06.2024 | 137,28 | 139,28 | 136,54 | 139,28 | 1,67% | 97.780,00 |
| 20.06.2024 | 136,87 | 137,69 | 136,30 | 136,99 | -0,38% | 27.314,00 |
| 18.06.2024 | 141,50 | 141,50 | 136,62 | 137,51 | -3,84% | 78.874,00 |
| 17.06.2024 | 141,84 | 143,97 | 140,58 | 143,00 | 0,29% | 39.001,00 |
| 14.06.2024 | 141,79 | 142,81 | 139,66 | 142,59 | -0,35% | 34.089,00 |