82,725$
1,38%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 82,03 | 83,36 | 82,03 | 82,71 | 1,36% | 33.407,00 |
| 08.07.2026 | 84,25 | 84,58 | 81,46 | 81,60 | -4,02% | 77.245,00 |
| 07.07.2026 | 87,22 | 87,31 | 84,61 | 85,02 | -1,05% | 74.054,00 |
| 06.07.2026 | 87,04 | 87,04 | 84,01 | 85,92 | -0,41% | 96.656,00 |
| 02.07.2026 | 86,54 | 86,71 | 84,42 | 86,27 | 1,45% | 36.641,00 |
| 01.07.2026 | 89,43 | 89,43 | 84,92 | 85,04 | -4,14% | 64.155,00 |
| 30.06.2026 | 89,72 | 89,72 | 88,13 | 88,71 | -0,20% | 165.150,00 |
| 29.06.2026 | 89,77 | 92,32 | 88,76 | 88,89 | -3,28% | 57.475,00 |
| 26.06.2026 | 92,53 | 92,90 | 90,90 | 91,90 | 0,20% | 92.026,00 |
| 25.06.2026 | 91,66 | 93,83 | 91,16 | 91,72 | 0,60% | 42.169,00 |
| 24.06.2026 | 85,69 | 92,00 | 85,69 | 91,17 | 7,22% | 63.981,00 |
| 23.06.2026 | 85,38 | 86,06 | 85,01 | 85,03 | -0,23% | 55.596,00 |
| 22.06.2026 | 86,38 | 87,62 | 85,07 | 85,23 | -2,53% | 77.361,00 |
| 18.06.2026 | 86,17 | 89,14 | 86,17 | 87,44 | 3,15% | 88.558,00 |
| 17.06.2026 | 88,19 | 90,15 | 84,32 | 84,77 | -3,30% | 112.811,00 |
| 16.06.2026 | 88,72 | 88,83 | 86,89 | 87,66 | -0,31% | 90.498,00 |
| 15.06.2026 | 89,90 | 90,51 | 87,75 | 87,93 | -0,64% | 50.329,00 |
| 12.06.2026 | 92,24 | 92,24 | 88,10 | 88,50 | -4,77% | 106.385,00 |
| 11.06.2026 | 88,31 | 93,22 | 88,31 | 92,93 | 5,81% | 52.968,00 |
| 10.06.2026 | 90,25 | 90,25 | 87,44 | 87,83 | -3,36% | 60.879,00 |
| 09.06.2026 | 88,98 | 92,11 | 88,98 | 90,88 | 2,08% | 76.121,00 |
| 08.06.2026 | 88,01 | 89,43 | 88,00 | 89,03 | 0,42% | 48.475,00 |
| 05.06.2026 | 88,32 | 89,82 | 88,26 | 88,66 | -1,25% | 41.031,00 |
| 04.06.2026 | 88,18 | 90,24 | 88,18 | 89,78 | 2,52% | 61.174,00 |
| 03.06.2026 | 87,97 | 88,29 | 86,97 | 87,57 | -1,81% | 69.401,00 |
| 02.06.2026 | 88,32 | 89,18 | 86,36 | 89,18 | 1,51% | 78.886,00 |
| 01.06.2026 | 87,70 | 89,72 | 87,19 | 87,85 | -0,26% | 97.226,00 |
| 29.05.2026 | 87,80 | 89,19 | 87,55 | 88,08 | 0,56% | 68.860,00 |
| 28.05.2026 | 87,70 | 88,45 | 86,80 | 87,59 | -0,86% | 86.491,00 |
| 27.05.2026 | 87,97 | 91,40 | 87,96 | 88,35 | 0,95% | 71.687,00 |
| 26.05.2026 | 87,53 | 88,78 | 86,40 | 87,52 | 0,81% | 74.871,00 |
| 22.05.2026 | 87,04 | 87,20 | 85,48 | 86,82 | -0,24% | 33.778,00 |
| 21.05.2026 | 85,61 | 87,07 | 83,15 | 87,03 | 1,26% | 60.540,00 |
| 20.05.2026 | 81,81 | 85,95 | 81,77 | 85,95 | 5,84% | 58.992,00 |
| 19.05.2026 | 80,22 | 82,01 | 79,50 | 81,21 | -1,29% | 84.598,00 |
| 18.05.2026 | 81,00 | 83,39 | 81,00 | 82,27 | 2,43% | 121.678,00 |
| 15.05.2026 | 83,06 | 83,06 | 80,24 | 80,32 | -3,54% | 86.850,00 |
| 14.05.2026 | 83,95 | 84,23 | 82,54 | 83,27 | 0,34% | 85.681,00 |
| 13.05.2026 | 84,00 | 84,03 | 82,26 | 82,99 | -1,19% | 70.993,00 |
| 12.05.2026 | 84,75 | 85,19 | 83,30 | 83,99 | -1,05% | 72.501,00 |
| 11.05.2026 | 85,24 | 86,04 | 84,42 | 84,88 | -1,41% | 60.360,00 |
| 08.05.2026 | 86,20 | 86,59 | 84,72 | 86,09 | 1,67% | 37.115,00 |
| 07.05.2026 | 88,33 | 88,33 | 84,57 | 84,68 | -3,85% | 82.108,00 |
| 06.05.2026 | 85,78 | 88,92 | 85,78 | 88,07 | 4,68% | 118.777,00 |
| 05.05.2026 | 82,50 | 85,58 | 82,50 | 84,13 | 2,52% | 56.251,00 |
| 04.05.2026 | 85,51 | 85,61 | 82,06 | 82,06 | -4,92% | 50.328,00 |
| 01.05.2026 | 88,04 | 88,04 | 86,27 | 86,31 | -2,34% | 76.706,00 |
| 30.04.2026 | 86,19 | 88,43 | 86,19 | 88,38 | 2,56% | 71.722,00 |
| 29.04.2026 | 89,20 | 89,20 | 86,17 | 86,17 | -4,18% | 86.781,00 |
| 28.04.2026 | 91,08 | 91,22 | 89,67 | 89,93 | -1,15% | 61.122,00 |
| 27.04.2026 | 91,32 | 91,84 | 90,87 | 90,98 | -0,57% | 50.608,00 |
| 24.04.2026 | 91,67 | 93,00 | 91,16 | 91,50 | -0,69% | 49.876,00 |
| 23.04.2026 | 91,76 | 93,13 | 91,58 | 92,14 | 0,34% | 61.727,00 |
| 22.04.2026 | 92,34 | 92,73 | 91,59 | 91,83 | -0,42% | 66.274,00 |
| 21.04.2026 | 95,06 | 95,12 | 92,01 | 92,22 | 0,28% | 57.513,00 |
| 20.04.2026 | 89,60 | 92,16 | 89,60 | 91,96 | 2,01% | 51.040,00 |
| 17.04.2026 | 88,14 | 92,56 | 88,14 | 90,15 | 4,02% | 104.533,00 |
| 16.04.2026 | 86,83 | 88,02 | 86,51 | 86,67 | 0,70% | 68.169,00 |
| 15.04.2026 | 86,96 | 86,96 | 86,02 | 86,07 | -0,62% | 60.156,00 |
| 14.04.2026 | 86,70 | 88,62 | 86,55 | 86,61 | -0,88% | 69.520,00 |
| 13.04.2026 | 86,21 | 87,69 | 85,23 | 87,38 | 0,88% | 77.253,00 |
| 10.04.2026 | 86,18 | 87,18 | 84,84 | 86,62 | -0,26% | 81.002,00 |
| 09.04.2026 | 86,53 | 88,15 | 85,73 | 86,85 | 0,12% | 81.569,00 |
| 08.04.2026 | 87,42 | 88,65 | 86,31 | 86,75 | 4,28% | 98.902,00 |
| 07.04.2026 | 85,33 | 85,70 | 82,73 | 83,19 | -3,86% | 85.079,00 |
| 06.04.2026 | 84,47 | 86,62 | 83,58 | 86,53 | 2,62% | 66.535,00 |
| 02.04.2026 | 82,21 | 84,32 | 80,49 | 84,32 | 1,26% | 73.803,00 |
| 01.04.2026 | 83,83 | 84,68 | 82,73 | 83,27 | -1,01% | 97.235,00 |
| 31.03.2026 | 83,31 | 86,12 | 82,24 | 84,12 | 2,79% | 107.012,00 |
| 30.03.2026 | 86,18 | 87,59 | 81,33 | 81,84 | -5,06% | 127.591,00 |
| 27.03.2026 | 87,02 | 87,82 | 86,04 | 86,20 | -1,04% | 56.075,00 |
| 26.03.2026 | 89,04 | 89,68 | 86,97 | 87,11 | -1,38% | 76.375,00 |
| 25.03.2026 | 89,69 | 89,69 | 85,36 | 88,33 | 0,01% | 71.531,00 |
| 24.03.2026 | 87,78 | 89,07 | 87,23 | 88,32 | -0,62% | 78.678,00 |
| 23.03.2026 | 88,10 | 90,32 | 88,05 | 88,87 | 3,00% | 82.685,00 |
| 20.03.2026 | 88,26 | 88,74 | 85,34 | 86,28 | -2,31% | 129.226,00 |
| 19.03.2026 | 88,58 | 89,22 | 87,11 | 88,32 | -0,73% | 78.090,00 |
| 18.03.2026 | 88,13 | 90,73 | 88,13 | 88,97 | -1,67% | 75.633,00 |
| 17.03.2026 | 90,63 | 91,49 | 90,29 | 90,48 | 0,12% | 48.984,00 |
| 16.03.2026 | 89,74 | 90,88 | 89,20 | 90,37 | 0,70% | 57.891,00 |
| 13.03.2026 | 88,27 | 90,62 | 86,82 | 89,74 | 2,49% | 67.914,00 |
| 12.03.2026 | 90,00 | 91,28 | 87,03 | 87,56 | -3,71% | 113.608,00 |
| 11.03.2026 | 92,62 | 92,81 | 90,63 | 90,93 | -1,92% | 49.976,00 |
| 10.03.2026 | 92,68 | 94,60 | 91,56 | 92,71 | -1,32% | 38.929,00 |
| 09.03.2026 | 94,48 | 94,50 | 90,88 | 93,95 | -1,20% | 89.231,00 |
| 06.03.2026 | 97,86 | 97,86 | 94,50 | 95,09 | -3,03% | 99.575,00 |
| 05.03.2026 | 99,53 | 100,44 | 97,54 | 98,06 | -2,17% | 69.667,00 |
| 04.03.2026 | 101,25 | 101,25 | 99,42 | 100,23 | -1,10% | 23.749,00 |
| 03.03.2026 | 101,04 | 102,49 | 99,12 | 101,34 | -2,45% | 34.124,00 |
| 02.03.2026 | 103,63 | 104,91 | 102,97 | 103,89 | -2,66% | 77.780,00 |
| 27.02.2026 | 105,30 | 107,70 | 104,15 | 106,73 | 1,35% | 36.153,00 |
| 26.02.2026 | 104,23 | 106,35 | 103,79 | 105,31 | 1,14% | 41.559,00 |
| 25.02.2026 | 107,50 | 107,50 | 102,05 | 104,12 | -3,90% | 110,00 |
| 24.02.2026 | 109,43 | 110,05 | 108,34 | 108,34 | 0,57% | 110,00 |
| 23.02.2026 | 109,30 | 109,30 | 106,02 | 107,73 | -0,82% | 110,00 |
| 20.02.2026 | 109,28 | 109,89 | 107,80 | 108,62 | -0,02% | 24.451,00 |
| 19.02.2026 | 113,74 | 113,74 | 108,55 | 108,64 | -4,24% | 37.325,00 |
| 18.02.2026 | 114,56 | 115,59 | 113,12 | 113,45 | -0,47% | 21.149,00 |
| 17.02.2026 | 113,77 | 114,57 | 111,11 | 113,99 | -0,23% | 50.708,00 |
| 13.02.2026 | 114,34 | 115,82 | 113,74 | 114,25 | 2,17% | 53.388,00 |