88,200$
0,70%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 88,79 | 89,12 | 87,94 | 88,06 | 0,54% | 39.216,00 |
| 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 |
| 12.02.2026 | 112,49 | 114,48 | 111,81 | 111,82 | -0,28% | 53.983,00 |
| 11.02.2026 | 109,75 | 112,17 | 109,56 | 112,13 | 1,02% | 43.902,00 |
| 10.02.2026 | 107,12 | 111,16 | 107,12 | 111,00 | 4,32% | 82.127,00 |
| 09.02.2026 | 107,23 | 107,60 | 105,28 | 106,40 | -0,25% | 52.126,00 |
| 06.02.2026 | 106,95 | 108,48 | 104,81 | 106,67 | 0,20% | 68.529,00 |
| 05.02.2026 | 106,76 | 108,60 | 106,12 | 106,46 | -0,97% | 63.836,00 |
| 04.02.2026 | 104,98 | 108,57 | 104,98 | 107,50 | 3,62% | 83.268,00 |
| 03.02.2026 | 100,66 | 107,72 | 100,66 | 103,74 | 2,20% | 144.324,00 |
| 02.02.2026 | 101,26 | 102,10 | 100,99 | 101,51 | 0,25% | 54.429,00 |
| 30.01.2026 | 103,39 | 103,88 | 100,80 | 101,26 | -3,20% | 77.413,00 |
| 29.01.2026 | 102,62 | 104,76 | 102,54 | 104,61 | 2,14% | 140.774,00 |
| 28.01.2026 | 101,24 | 105,22 | 101,24 | 102,42 | 0,35% | 92.875,00 |
| 27.01.2026 | 103,70 | 103,70 | 101,69 | 102,06 | -1,56% | 39.940,00 |
| 26.01.2026 | 104,82 | 104,82 | 103,18 | 103,68 | -0,72% | 60.988,00 |
| 23.01.2026 | 106,19 | 106,19 | 104,24 | 104,43 | -1,48% | 72.570,00 |
| 22.01.2026 | 108,69 | 108,99 | 106,00 | 106,00 | -2,02% | 78.049,00 |
| 21.01.2026 | 106,30 | 109,09 | 106,20 | 108,19 | 2,69% | 49.591,00 |
| 20.01.2026 | 106,29 | 107,99 | 104,90 | 105,36 | -1,69% | 58.085,00 |
| 16.01.2026 | 111,11 | 111,11 | 106,72 | 107,17 | -3,40% | 36.930,00 |
| 15.01.2026 | 110,35 | 110,95 | 108,46 | 110,94 | 1,10% | 46.268,00 |
| 14.01.2026 | 110,55 | 110,55 | 109,36 | 109,73 | -1,26% | 63.551,00 |
| 13.01.2026 | 109,56 | 111,89 | 109,32 | 111,13 | 1,46% | 74.600,00 |
| 12.01.2026 | 107,37 | 111,42 | 107,37 | 109,53 | 1,19% | 43.257,00 |
| 09.01.2026 | 102,59 | 109,01 | 102,59 | 108,24 | 7,24% | 195.744,00 |
| 08.01.2026 | 95,72 | 101,96 | 95,72 | 100,93 | 4,92% | 46.996,00 |
| 07.01.2026 | 99,00 | 99,09 | 96,07 | 96,20 | -1,87% | 205.565,00 |
| 06.01.2026 | 96,60 | 98,58 | 95,72 | 98,03 | 0,33% | 81.753,00 |