125,560$
-2,85%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 128,77 | 129,10 | 124,99 | 125,56 | -2,85% | 87.586,00 |
| 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 |
| 27.11.2024 | 165,64 | 165,64 | 164,37 | 164,37 | 0,46% | 12.928,00 |
| 26.11.2024 | 166,27 | 166,27 | 163,20 | 163,62 | -2,76% | 20.173,00 |
| 25.11.2024 | 163,87 | 170,50 | 163,43 | 168,26 | 4,84% | 73.532,00 |
| 22.11.2024 | 159,68 | 160,83 | 159,68 | 160,49 | 0,91% | 21.362,00 |
| 21.11.2024 | 159,88 | 161,19 | 158,59 | 159,04 | 0,12% | 18.013,00 |
| 20.11.2024 | 159,29 | 159,55 | 158,68 | 158,85 | -0,30% | 24.634,00 |
| 19.11.2024 | 159,24 | 159,89 | 157,67 | 159,33 | 0,22% | 37.097,00 |
| 18.11.2024 | 157,87 | 160,22 | 155,10 | 158,98 | -0,34% | 46.641,00 |
| 15.11.2024 | 159,32 | 161,49 | 159,12 | 159,53 | -0,51% | 41.258,00 |
| 14.11.2024 | 158,77 | 162,19 | 158,77 | 160,34 | 1,66% | 43.961,00 |
| 13.11.2024 | 159,89 | 160,41 | 157,26 | 157,72 | 0,29% | 38.591,00 |
| 12.11.2024 | 163,00 | 163,58 | 157,27 | 157,27 | -4,49% | 73.787,00 |
| 11.11.2024 | 164,99 | 164,99 | 162,98 | 164,66 | 0,65% | 30.128,00 |
| 08.11.2024 | 162,94 | 164,67 | 162,87 | 163,60 | 0,93% | 33.209,00 |
| 07.11.2024 | 157,43 | 162,31 | 157,43 | 162,09 | 2,72% | 33.997,00 |
| 06.11.2024 | 163,76 | 163,76 | 156,01 | 157,80 | -5,72% | 99.523,00 |
| 05.11.2024 | 161,88 | 167,50 | 161,88 | 167,37 | 2,44% | 40.096,00 |
| 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 |