41,700€
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 41,70 | 42,50 | 41,20 | 41,70 | -1,42% | - |
| 28.01.2026 | 41,90 | 42,40 | 41,40 | 42,30 | 1,44% | - |
| 27.01.2026 | 42,50 | 42,90 | 40,90 | 41,70 | -2,34% | - |
| 26.01.2026 | 43,30 | 43,60 | 42,10 | 42,70 | -3,39% | - |
| 23.01.2026 | 45,00 | 45,00 | 44,20 | 44,20 | -3,91% | - |
| 22.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 21.01.2026 | 45,60 | 45,60 | 45,40 | 45,40 | 1,79% | - |
| 20.01.2026 | 44,20 | 44,60 | 44,20 | 44,60 | 0,00% | - |
| 19.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,88% | - |
| 16.01.2026 | 46,60 | 47,20 | 46,00 | 46,40 | -0,85% | - |
| 15.01.2026 | 46,00 | 47,40 | 46,00 | 46,80 | 1,74% | - |
| 14.01.2026 | 45,40 | 46,80 | 45,40 | 46,00 | 0,00% | - |
| 13.01.2026 | 45,00 | 46,40 | 44,80 | 46,00 | 2,22% | - |
| 12.01.2026 | 44,80 | 45,80 | 44,40 | 45,00 | 14,80% | - |
| 09.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 5,95% | - |
| 08.01.2026 | 36,80 | 37,00 | 36,80 | 37,00 | -4,64% | - |
| 07.01.2026 | 37,60 | 38,80 | 37,60 | 38,80 | 8,99% | - |
| 06.01.2026 | 36,40 | 36,40 | 35,60 | 35,60 | -1,66% | - |
| 05.01.2026 | 35,60 | 36,20 | 35,60 | 36,20 | 0,56% | - |
| 02.01.2026 | 36,60 | 36,60 | 36,00 | 36,00 | -0,55% | - |
| 30.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 29.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 23.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,17% | - |
| 22.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 19.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 18.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 17.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 16.12.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -4,33% | - |
| 15.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 12.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 11.12.2025 | 40,20 | 42,00 | 40,20 | 42,00 | 4,48% | - |
| 10.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 09.12.2025 | 41,80 | 41,80 | 41,00 | 41,00 | -1,91% | - |
| 08.12.2025 | 43,20 | 43,20 | 41,80 | 41,80 | -2,34% | - |
| 05.12.2025 | 43,40 | 43,40 | 42,80 | 42,80 | -1,83% | - |
| 04.12.2025 | 46,40 | 46,40 | 43,60 | 43,60 | -6,03% | - |
| 03.12.2025 | 45,20 | 46,40 | 45,20 | 46,40 | 6,42% | - |
| 02.12.2025 | 44,80 | 44,80 | 43,60 | 43,60 | -1,80% | - |
| 01.12.2025 | 43,40 | 44,40 | 43,40 | 44,40 | 0,00% | - |
| 28.11.2025 | 45,40 | 45,40 | 44,40 | 44,40 | -2,20% | - |
| 27.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,18% | - |
| 26.11.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 4,76% | - |
| 25.11.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 0,48% | - |
| 24.11.2025 | 42,80 | 42,80 | 41,80 | 41,80 | 6,09% | - |
| 21.11.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 1,55% | - |
| 20.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 19.11.2025 | 39,20 | 39,20 | 38,00 | 38,00 | -2,06% | - |
| 18.11.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -4,43% | - |
| 17.11.2025 | 42,00 | 42,00 | 40,60 | 40,60 | 0,50% | - |
| 14.11.2025 | 41,20 | 41,20 | 40,40 | 40,40 | -3,81% | - |
| 13.11.2025 | 42,00 | 42,20 | 42,00 | 42,00 | 1,94% | 65,00 |
| 12.11.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 3,52% | - |
| 11.11.2025 | 38,80 | 39,80 | 38,80 | 39,80 | -1,97% | - |
| 10.11.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 1,50% | - |
| 07.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 06.11.2025 | 42,00 | 42,00 | 41,00 | 41,00 | 4,59% | - |
| 05.11.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 12,00% | - |
| 04.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 03.11.2025 | 35,20 | 35,20 | 34,60 | 34,60 | -1,70% | - |
| 31.10.2025 | 35,00 | 35,20 | 35,00 | 35,20 | -2,76% | - |
| 30.10.2025 | 36,60 | 36,60 | 36,20 | 36,20 | -3,72% | - |
| 29.10.2025 | 38,40 | 38,40 | 37,60 | 37,60 | -2,08% | - |
| 28.10.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -4,00% | - |
| 27.10.2025 | 39,80 | 40,00 | 39,80 | 40,00 | -0,50% | - |
| 24.10.2025 | 39,60 | 40,20 | 39,60 | 40,20 | 1,52% | - |
| 23.10.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 0,00% | - |
| 22.10.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 1,54% | - |
| 21.10.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 20.10.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 2,60% | - |
| 17.10.2025 | 37,60 | 38,40 | 37,60 | 38,40 | -1,03% | - |
| 16.10.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -2,51% | - |
| 15.10.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 5,85% | - |
| 14.10.2025 | 36,80 | 37,60 | 36,80 | 37,60 | -2,08% | - |
| 13.10.2025 | 38,00 | 38,40 | 38,00 | 38,40 | -4,00% | - |
| 10.10.2025 | 39,40 | 40,00 | 39,40 | 40,00 | -0,50% | - |
| 09.10.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 0,00% | - |
| 08.10.2025 | 39,20 | 40,20 | 39,20 | 40,20 | -3,83% | 908,00 |
| 07.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -5,00% | - |
| 06.10.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 0,92% | - |
| 03.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 02.10.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 1,83% | - |
| 01.10.2025 | 42,80 | 43,60 | 42,80 | 43,60 | -0,46% | - |
| 30.09.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | - |
| 29.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 26.09.2025 | 43,00 | 45,00 | 43,00 | 44,20 | -2,21% | 2.120,00 |
| 25.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 24.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 23.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 22.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | - |
| 19.09.2025 | 48,00 | 48,20 | 48,00 | 48,20 | -0,41% | - |
| 18.09.2025 | 47,80 | 48,40 | 47,80 | 48,40 | -2,42% | - |
| 17.09.2025 | 48,60 | 49,60 | 48,60 | 49,60 | 0,40% | - |
| 16.09.2025 | 49,00 | 49,40 | 49,00 | 49,40 | -1,20% | - |
| 15.09.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -4,76% | - |
| 12.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 11.09.2025 | 51,00 | 52,50 | 51,00 | 52,50 | -0,94% | - |
| 10.09.2025 | 52,50 | 53,00 | 52,50 | 53,00 | -3,64% | - |
| 09.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 08.09.2025 | 56,00 | 56,00 | 55,00 | 55,00 | -5,17% | - |
| 05.09.2025 | 55,00 | 58,00 | 55,00 | 58,00 | 7,41% | - |