48,120$
0,86%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 49,55 | 49,64 | 47,70 | 48,14 | 0,96% | 235.686,00 |
| 01.10.2026 | 46,02 | 48,43 | 44,92 | 47,68 | 2,36% | 254.063,00 |
| 30.09.2026 | 48,34 | 48,98 | 46,51 | 46,58 | -2,72% | 233.904,00 |
| 29.09.2026 | 49,28 | 49,28 | 47,54 | 47,88 | -2,27% | 215.693,00 |
| 28.09.2026 | 49,22 | 49,99 | 48,12 | 48,99 | -2,00% | 249.057,00 |
| 25.09.2026 | 48,99 | 50,04 | 48,36 | 49,99 | 2,04% | 363.358,00 |
| 24.09.2026 | 48,60 | 49,40 | 48,00 | 48,99 | 0,80% | 333.359,00 |
| 23.09.2026 | 51,04 | 51,67 | 48,42 | 48,60 | -6,91% | 329.131,00 |
| 22.09.2026 | 51,02 | 52,66 | 50,54 | 52,21 | 4,66% | 306.208,00 |
| 21.09.2026 | 49,39 | 50,44 | 48,38 | 49,88 | 2,68% | 271.475,00 |
| 18.09.2026 | 47,88 | 48,66 | 47,60 | 48,58 | -1,26% | 641.755,00 |
| 17.09.2026 | 51,12 | 51,29 | 48,92 | 49,20 | 0,65% | 182.555,00 |
| 16.09.2026 | 50,81 | 51,40 | 48,88 | 48,88 | -3,80% | 211.171,00 |
| 15.09.2026 | 50,86 | 51,15 | 49,35 | 50,81 | -0,25% | 378.438,00 |
| 14.09.2026 | 49,10 | 51,50 | 48,45 | 50,94 | 3,07% | 258.165,00 |
| 11.09.2026 | 49,67 | 50,31 | 48,40 | 49,42 | 1,44% | 255.895,00 |
| 10.09.2026 | 51,08 | 51,24 | 48,45 | 48,72 | -6,60% | 368.926,00 |
| 09.09.2026 | 53,17 | 53,72 | 51,51 | 52,16 | -1,77% | 273.092,00 |
| 08.09.2026 | 54,75 | 54,75 | 52,63 | 53,10 | -3,45% | 248.286,00 |
| 04.09.2026 | 54,47 | 56,21 | 54,30 | 55,00 | 0,99% | 228.942,00 |
| 03.09.2026 | 54,66 | 55,33 | 53,33 | 54,46 | 1,89% | 249.186,00 |
| 02.09.2026 | 54,17 | 55,09 | 53,16 | 53,45 | -0,72% | 512.021,00 |
| 01.09.2026 | 54,89 | 55,06 | 53,48 | 53,84 | -3,75% | 280.574,00 |
| 31.08.2026 | 57,24 | 57,24 | 55,84 | 55,94 | -2,71% | 222.999,00 |
| 28.08.2026 | 57,00 | 57,78 | 56,50 | 57,50 | 0,89% | 187.043,00 |
| 27.08.2026 | 57,51 | 58,64 | 56,88 | 56,99 | -2,13% | 166.658,00 |
| 26.08.2026 | 58,94 | 59,11 | 57,36 | 58,23 | -1,45% | 246.963,00 |
| 25.08.2026 | 59,02 | 59,17 | 57,80 | 59,09 | 1,40% | 150.847,00 |
| 24.08.2026 | 58,51 | 59,45 | 57,81 | 58,27 | 0,19% | 184.828,00 |
| 21.08.2026 | 58,70 | 58,86 | 56,66 | 58,16 | 2,48% | 209.039,00 |
| 20.08.2026 | 57,81 | 57,98 | 56,34 | 56,75 | -4,59% | 230.862,00 |
| 19.08.2026 | 58,47 | 60,70 | 58,47 | 59,48 | 5,48% | 369.418,00 |
| 18.08.2026 | 58,76 | 58,76 | 56,22 | 56,39 | -3,80% | 232.490,00 |
| 17.08.2026 | 59,04 | 59,04 | 57,98 | 58,62 | -1,97% | 194.346,00 |
| 14.08.2026 | 58,68 | 60,02 | 58,38 | 59,80 | 1,61% | 270.003,00 |
| 13.08.2026 | 57,84 | 59,01 | 57,33 | 58,85 | 3,50% | 206.162,00 |
| 12.08.2026 | 57,85 | 58,24 | 55,87 | 56,86 | -1,59% | 152.440,00 |
| 11.08.2026 | 56,99 | 58,59 | 56,70 | 57,78 | 1,90% | 304.540,00 |
| 10.08.2026 | 58,51 | 58,70 | 55,86 | 56,70 | -5,56% | 326.938,00 |
| 07.08.2026 | 60,11 | 61,87 | 59,47 | 60,04 | 1,21% | 266.709,00 |
| 06.08.2026 | 61,84 | 61,84 | 58,30 | 59,32 | -3,78% | 228.285,00 |
| 05.08.2026 | 59,81 | 62,35 | 58,03 | 61,65 | 0,31% | 565.820,00 |
| 04.08.2026 | 59,56 | 62,36 | 56,60 | 61,46 | 9,44% | 824.134,00 |
| 03.08.2026 | 55,67 | 57,18 | 54,76 | 56,16 | 2,91% | 592.930,00 |
| 31.07.2026 | 56,97 | 58,34 | 54,51 | 54,57 | -4,46% | 527.099,00 |
| 30.07.2026 | 58,86 | 59,66 | 56,35 | 57,12 | -1,52% | 251.235,00 |
| 29.07.2026 | 60,43 | 61,50 | 57,95 | 58,00 | -5,52% | 320.559,00 |
| 28.07.2026 | 61,49 | 62,80 | 61,12 | 61,39 | 1,71% | 221.444,00 |
| 27.07.2026 | 60,48 | 62,07 | 59,80 | 60,36 | 0,33% | 284.514,00 |
| 24.07.2026 | 58,60 | 60,66 | 57,82 | 60,16 | 3,08% | 262.508,00 |
| 23.07.2026 | 56,35 | 58,42 | 56,16 | 58,36 | 0,95% | 355.883,00 |
| 22.07.2026 | 56,96 | 59,47 | 56,17 | 57,81 | 2,76% | 235.951,00 |
| 21.07.2026 | 56,27 | 56,88 | 55,16 | 56,26 | -1,33% | 371.626,00 |
| 20.07.2026 | 58,73 | 58,73 | 56,28 | 57,02 | -2,50% | 255.343,00 |
| 17.07.2026 | 60,95 | 62,46 | 58,12 | 58,48 | -4,19% | 306.291,00 |
| 16.07.2026 | 58,99 | 62,00 | 58,99 | 61,04 | 2,88% | 213.872,00 |
| 15.07.2026 | 59,36 | 61,15 | 59,17 | 59,33 | 0,78% | 245.895,00 |
| 14.07.2026 | 59,10 | 59,22 | 57,60 | 58,87 | 1,92% | 177.082,00 |
| 13.07.2026 | 59,00 | 60,18 | 57,64 | 57,76 | -2,74% | 268.638,00 |
| 10.07.2026 | 58,23 | 60,83 | 58,23 | 59,39 | 2,27% | 177.715,00 |
| 09.07.2026 | 57,37 | 58,47 | 56,73 | 58,07 | 1,79% | 190.778,00 |
| 08.07.2026 | 58,80 | 59,43 | 56,67 | 57,05 | -3,17% | 267.974,00 |
| 07.07.2026 | 60,88 | 61,39 | 58,83 | 58,92 | -1,36% | 297.120,00 |
| 06.07.2026 | 61,76 | 61,90 | 59,57 | 59,74 | -3,70% | 209.457,00 |
| 02.07.2026 | 61,73 | 62,13 | 59,63 | 62,03 | 1,91% | 268.595,00 |
| 01.07.2026 | 62,76 | 63,87 | 60,72 | 60,87 | -4,38% | 321.139,00 |
| 30.06.2026 | 63,67 | 64,25 | 62,38 | 63,66 | 0,33% | 319.779,00 |
| 29.06.2026 | 65,84 | 65,84 | 62,05 | 63,45 | -3,63% | 463.115,00 |
| 26.06.2026 | 62,20 | 66,25 | 62,16 | 65,84 | 5,02% | 1.339.769,00 |
| 25.06.2026 | 61,64 | 64,15 | 61,02 | 62,69 | 2,02% | 355.288,00 |
| 24.06.2026 | 56,82 | 62,78 | 56,82 | 61,45 | 9,73% | 594.580,00 |
| 23.06.2026 | 55,64 | 56,63 | 55,02 | 56,00 | 1,54% | 230.134,00 |
| 22.06.2026 | 56,80 | 57,70 | 55,06 | 55,15 | -2,73% | 370.390,00 |
| 18.06.2026 | 53,55 | 57,79 | 53,26 | 56,70 | 8,58% | 682.240,00 |
| 17.06.2026 | 53,35 | 56,11 | 51,77 | 52,22 | -3,16% | 462.892,00 |
| 16.06.2026 | 54,04 | 55,20 | 53,63 | 53,93 | 0,76% | 326.466,00 |
| 15.06.2026 | 55,20 | 57,00 | 53,23 | 53,52 | -0,98% | 281.120,00 |
| 12.06.2026 | 54,99 | 55,89 | 53,73 | 54,05 | -2,42% | 386.685,00 |
| 11.06.2026 | 52,75 | 55,83 | 51,39 | 55,39 | 5,32% | 351.947,00 |
| 10.06.2026 | 53,25 | 55,42 | 52,38 | 52,59 | -1,28% | 483.129,00 |
| 09.06.2026 | 51,86 | 54,42 | 51,78 | 53,27 | 5,32% | 299.818,00 |
| 08.06.2026 | 50,57 | 51,63 | 50,01 | 50,58 | 0,46% | 219.819,00 |
| 05.06.2026 | 50,51 | 51,29 | 49,86 | 50,35 | -0,51% | 344.589,00 |
| 04.06.2026 | 50,27 | 51,33 | 50,00 | 50,61 | 6,93% | 369.355,00 |
| 03.06.2026 | 48,99 | 49,49 | 47,13 | 47,33 | -5,00% | 315.248,00 |
| 02.06.2026 | 48,84 | 50,32 | 47,49 | 49,82 | 1,82% | 643.789,00 |
| 01.06.2026 | 50,05 | 51,47 | 48,05 | 48,93 | 2,34% | 606.273,00 |
| 29.05.2026 | 48,50 | 49,44 | 47,56 | 47,81 | -1,95% | 406.666,00 |
| 28.05.2026 | 48,93 | 50,00 | 47,52 | 48,76 | -1,61% | 290.320,00 |
| 27.05.2026 | 47,94 | 50,23 | 47,94 | 49,56 | 6,08% | 457.022,00 |
| 26.05.2026 | 46,80 | 47,37 | 45,39 | 46,72 | 1,32% | 261.661,00 |
| 22.05.2026 | 46,23 | 46,79 | 45,99 | 46,11 | -0,43% | 263.759,00 |
| 21.05.2026 | 43,42 | 46,99 | 43,17 | 46,31 | 5,23% | 461.175,00 |
| 20.05.2026 | 40,69 | 44,20 | 39,96 | 44,01 | 8,40% | 386.617,00 |
| 19.05.2026 | 40,72 | 41,08 | 39,35 | 40,60 | -1,55% | 322.486,00 |
| 18.05.2026 | 40,79 | 41,33 | 40,16 | 41,24 | 2,05% | 558.172,00 |
| 15.05.2026 | 42,75 | 43,39 | 40,38 | 40,41 | -7,61% | 491.897,00 |
| 14.05.2026 | 45,86 | 46,32 | 43,47 | 43,74 | -3,83% | 449.382,00 |
| 13.05.2026 | 44,92 | 46,20 | 43,81 | 45,48 | -0,26% | 476.331,00 |
| 12.05.2026 | 47,44 | 47,75 | 45,10 | 45,60 | -3,59% | 494.139,00 |