44,380$
-5,23%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,21 | 46,23 | 44,34 | 44,36 | -5,27% | 150,00 |
| 05.03.2026 | 48,65 | 49,52 | 46,30 | 46,83 | -3,74% | 381.352,00 |
| 04.03.2026 | 49,08 | 49,08 | 47,56 | 48,65 | -0,80% | 161.093,00 |
| 03.03.2026 | 48,08 | 49,50 | 47,00 | 49,04 | -2,12% | 311.925,00 |
| 02.03.2026 | 50,35 | 50,58 | 48,93 | 50,10 | -3,47% | 217.494,00 |
| 27.02.2026 | 51,86 | 52,56 | 50,65 | 51,90 | -0,12% | 220.963,00 |
| 26.02.2026 | 50,79 | 52,22 | 50,79 | 51,96 | 2,10% | 309.399,00 |
| 25.02.2026 | 51,77 | 52,43 | 49,64 | 50,89 | -2,32% | 544.734,00 |
| 24.02.2026 | 53,08 | 54,50 | 52,00 | 52,10 | -2,05% | 360.679,00 |
| 23.02.2026 | 55,47 | 55,47 | 53,00 | 53,19 | -4,09% | 395.581,00 |
| 20.02.2026 | 53,92 | 56,08 | 53,06 | 55,46 | 3,82% | 422.461,00 |
| 19.02.2026 | 54,22 | 55,43 | 53,16 | 53,42 | -2,20% | 443.025,00 |
| 18.02.2026 | 55,90 | 58,13 | 54,21 | 54,62 | -6,06% | 558.157,00 |
| 17.02.2026 | 58,58 | 60,70 | 55,75 | 58,15 | -4,41% | 607.693,00 |
| 13.02.2026 | 60,47 | 63,66 | 60,47 | 60,83 | 1,77% | 446.918,00 |
| 12.02.2026 | 61,94 | 62,99 | 59,62 | 59,77 | -1,90% | 239.486,00 |
| 11.02.2026 | 60,20 | 61,82 | 58,78 | 60,93 | -0,81% | 329.291,00 |
| 10.02.2026 | 59,74 | 61,82 | 59,74 | 61,43 | 4,76% | 313.867,00 |
| 09.02.2026 | 58,03 | 60,13 | 58,03 | 58,64 | -0,81% | 340.645,00 |
| 06.02.2026 | 57,67 | 59,55 | 57,20 | 59,12 | 2,51% | 464.369,00 |
| 05.02.2026 | 58,09 | 59,11 | 57,13 | 57,67 | -1,33% | 410.294,00 |
| 04.02.2026 | 55,32 | 58,82 | 54,60 | 58,45 | 8,52% | 490.908,00 |
| 03.02.2026 | 49,90 | 54,93 | 49,90 | 53,86 | 7,29% | 446.977,00 |
| 02.02.2026 | 49,79 | 50,84 | 48,81 | 50,20 | 0,18% | 185.672,00 |
| 30.01.2026 | 49,69 | 50,52 | 48,50 | 50,11 | -0,07% | 332.695,00 |
| 29.01.2026 | 49,85 | 50,64 | 48,81 | 50,15 | 0,53% | 230.026,00 |
| 28.01.2026 | 50,11 | 51,66 | 49,69 | 49,88 | -0,52% | 242.685,00 |
| 27.01.2026 | 50,00 | 50,31 | 49,14 | 50,14 | -0,59% | 198.438,00 |
| 26.01.2026 | 51,33 | 51,70 | 49,80 | 50,44 | -1,50% | 190.992,00 |
| 23.01.2026 | 52,70 | 53,26 | 50,67 | 51,21 | -3,25% | 237.498,00 |
| 22.01.2026 | 54,56 | 55,28 | 52,47 | 52,93 | -1,65% | 307.758,00 |
| 21.01.2026 | 53,70 | 54,98 | 52,72 | 53,82 | 0,39% | 428.299,00 |
| 20.01.2026 | 51,75 | 54,23 | 50,95 | 53,61 | -0,35% | 368.346,00 |
| 16.01.2026 | 54,72 | 55,94 | 53,61 | 53,80 | -0,86% | 434.927,00 |
| 15.01.2026 | 53,88 | 55,28 | 53,08 | 54,27 | 1,07% | 418.976,00 |
| 14.01.2026 | 53,75 | 55,43 | 53,18 | 53,69 | -0,19% | 427.892,00 |
| 13.01.2026 | 52,62 | 54,20 | 52,03 | 53,79 | 2,30% | 390.643,00 |
| 12.01.2026 | 52,29 | 53,69 | 51,51 | 52,58 | -1,31% | 634.875,00 |
| 09.01.2026 | 48,19 | 53,99 | 48,14 | 53,28 | 13,92% | 934.130,00 |
| 08.01.2026 | 42,48 | 47,75 | 41,97 | 46,77 | 8,39% | 473.321,00 |
| 07.01.2026 | 46,98 | 48,24 | 42,62 | 43,15 | -1,62% | 719.821,00 |
| 06.01.2026 | 42,37 | 43,99 | 41,55 | 43,86 | 2,50% | 375.322,00 |
| 05.01.2026 | 41,38 | 43,26 | 41,37 | 42,79 | 2,59% | 347.218,00 |