47,700€
9,40%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 46,70 | 47,90 | 46,50 | 47,60 | 9,17% | - |
| 01.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 30.06.2025 | 44,00 | 44,00 | 43,80 | 43,80 | 0,46% | - |
| 27.06.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 2,83% | - |
| 26.06.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | - |
| 25.06.2025 | 43,60 | 43,60 | 42,20 | 42,20 | -3,65% | - |
| 24.06.2025 | 42,80 | 43,80 | 42,80 | 43,80 | 3,30% | - |
| 23.06.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 1,92% | - |
| 20.06.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 2,46% | - |
| 19.06.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -1,46% | - |
| 18.06.2025 | 41,40 | 41,40 | 41,20 | 41,20 | -5,07% | - |
| 17.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 16.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 13.06.2025 | 44,60 | 44,60 | 43,00 | 43,00 | -4,44% | - |
| 12.06.2025 | 45,20 | 45,20 | 45,00 | 45,00 | -1,32% | - |
| 11.06.2025 | 47,00 | 47,00 | 45,20 | 45,60 | -1,30% | - |
| 10.06.2025 | 44,80 | 46,20 | 44,80 | 46,20 | 4,05% | - |
| 09.06.2025 | 42,60 | 44,40 | 42,60 | 44,40 | 2,30% | - |
| 06.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 05.06.2025 | 44,80 | 44,80 | 43,40 | 43,40 | -0,46% | - |
| 04.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 03.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 02.06.2025 | 43,80 | 43,80 | 42,00 | 42,00 | -5,83% | - |
| 30.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 29.05.2025 | 45,80 | 45,80 | 43,60 | 43,80 | -8,37% | 60,00 |
| 28.05.2025 | 47,40 | 47,80 | 47,40 | 47,80 | 1,27% | 20,00 |
| 27.05.2025 | 45,60 | 47,20 | 45,60 | 47,20 | 3,51% | - |
| 26.05.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 0,44% | - |
| 23.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | 163,00 |
| 22.05.2025 | 46,20 | 46,20 | 45,20 | 45,20 | -7,00% | - |
| 21.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 20.05.2025 | 49,80 | 49,80 | 48,40 | 48,40 | -3,20% | - |
| 19.05.2025 | 51,50 | 51,50 | 50,00 | 50,00 | -3,85% | - |
| 16.05.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 2,97% | - |
| 15.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 14.05.2025 | 53,00 | 53,00 | 51,50 | 51,50 | -2,83% | - |
| 13.05.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 6,85% | - |
| 12.05.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,06% | - |
| 09.05.2025 | 49,40 | 49,40 | 48,60 | 48,60 | -1,22% | - |
| 08.05.2025 | 48,00 | 49,20 | 48,00 | 49,20 | 3,36% | - |
| 07.05.2025 | 47,00 | 47,60 | 47,00 | 47,60 | 1,71% | - |
| 06.05.2025 | 49,20 | 49,20 | 46,80 | 46,80 | -1,68% | - |
| 05.05.2025 | 48,20 | 48,20 | 47,60 | 47,60 | -2,06% | - |
| 02.05.2025 | 46,80 | 48,60 | 46,80 | 48,60 | 1,25% | - |
| 30.04.2025 | 47,60 | 48,00 | 47,40 | 48,00 | -6,80% | - |
| 29.04.2025 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | - |
| 28.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 25.04.2025 | 53,00 | 53,00 | 51,50 | 51,50 | -1,90% | - |
| 24.04.2025 | 52,50 | 52,50 | 51,50 | 52,50 | 0,00% | - |
| 23.04.2025 | 53,50 | 54,00 | 52,50 | 52,50 | 6,71% | - |
| 22.04.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 0,82% | - |
| 17.04.2025 | 48,00 | 48,80 | 48,00 | 48,80 | 4,27% | - |
| 16.04.2025 | 48,20 | 48,20 | 46,80 | 46,80 | -3,31% | - |
| 15.04.2025 | 50,00 | 50,00 | 48,40 | 48,40 | -3,20% | - |
| 14.04.2025 | 51,00 | 51,00 | 49,60 | 50,00 | 1,63% | 1.100,00 |
| 11.04.2025 | 50,50 | 50,50 | 49,20 | 49,20 | -9,72% | - |
| 10.04.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 9,44% | - |
| 09.04.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -13,39% | - |
| 08.04.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 07.04.2025 | 56,50 | 57,50 | 56,50 | 57,50 | 9,52% | - |
| 04.04.2025 | 55,00 | 55,00 | 52,00 | 52,50 | -4,55% | 2.138,00 |
| 03.04.2025 | 59,50 | 59,50 | 55,00 | 55,00 | -10,57% | - |
| 02.04.2025 | 61,00 | 61,50 | 60,50 | 61,50 | 0,82% | - |
| 01.04.2025 | 61,00 | 61,00 | 59,50 | 61,00 | 0,00% | - |
| 31.03.2025 | 60,50 | 61,00 | 60,00 | 61,00 | -3,94% | - |
| 28.03.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -1,55% | - |
| 27.03.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -1,53% | - |
| 26.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,24% | - |
| 25.03.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 2,29% | - |
| 24.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -1,50% | - |
| 21.03.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,00% | - |
| 20.03.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,76% | - |
| 19.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,75% | - |
| 18.03.2025 | 67,00 | 67,00 | 65,50 | 66,50 | 1,53% | - |
| 17.03.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 14.03.2025 | 65,00 | 65,50 | 65,00 | 65,50 | 1,55% | - |
| 13.03.2025 | 66,00 | 66,00 | 64,50 | 64,50 | -3,73% | - |
| 12.03.2025 | 68,50 | 68,50 | 67,00 | 67,00 | -2,19% | - |
| 11.03.2025 | 69,00 | 69,00 | 68,50 | 68,50 | -0,72% | - |
| 10.03.2025 | 69,00 | 70,50 | 69,00 | 69,00 | -0,72% | - |
| 07.03.2025 | 69,50 | 69,50 | 69,50 | 69,50 | -0,71% | - |
| 06.03.2025 | 67,00 | 70,50 | 67,00 | 70,00 | 5,26% | - |
| 05.03.2025 | 67,00 | 67,00 | 66,50 | 66,50 | -0,75% | - |
| 04.03.2025 | 67,00 | 67,50 | 67,00 | 67,00 | 0,00% | - |
| 03.03.2025 | 69,00 | 69,00 | 67,00 | 67,00 | -4,96% | - |
| 28.02.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -2,76% | - |
| 27.02.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,00% | - |
| 26.02.2025 | 74,00 | 74,00 | 72,50 | 72,50 | -2,68% | - |
| 25.02.2025 | 72,50 | 74,50 | 72,50 | 74,50 | 1,36% | - |
| 24.02.2025 | 74,00 | 74,00 | 73,50 | 73,50 | -1,34% | - |
| 21.02.2025 | 76,50 | 76,50 | 74,50 | 74,50 | -2,61% | - |
| 20.02.2025 | 77,00 | 77,00 | 76,00 | 76,50 | -0,65% | - |
| 19.02.2025 | 80,00 | 80,00 | 77,00 | 77,00 | -2,53% | - |
| 18.02.2025 | 81,00 | 81,00 | 78,00 | 79,00 | -2,47% | - |
| 17.02.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,00% | - |
| 14.02.2025 | 81,00 | 81,00 | 81,00 | 81,00 | 0,62% | - |
| 13.02.2025 | 79,50 | 81,00 | 79,00 | 80,50 | 1,26% | - |
| 12.02.2025 | 82,00 | 82,00 | 79,50 | 79,50 | -3,64% | - |
| 11.02.2025 | 82,00 | 82,50 | 82,00 | 82,50 | 1,23% | - |
| 10.02.2025 | 80,00 | 81,50 | 80,00 | 81,50 | 3,16% | - |