44,900€
2,98%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 44,80 | 44,90 | 44,80 | 44,80 | 2,75% | - |
| 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% | - |
| 04.09.2025 | 52,50 | 54,00 | 52,50 | 54,00 | 5,88% | - |
| 03.09.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -1,92% | - |
| 02.09.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 0,97% | - |
| 01.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,83% | - |
| 29.08.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | - |
| 28.08.2025 | 53,00 | 53,00 | 52,50 | 52,50 | -3,67% | - |
| 27.08.2025 | 53,50 | 54,50 | 53,50 | 54,50 | -1,80% | - |
| 26.08.2025 | 54,50 | 55,50 | 54,50 | 55,50 | 0,00% | - |
| 25.08.2025 | 57,00 | 57,00 | 55,50 | 55,50 | 5,71% | - |
| 22.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,41% | - |
| 21.08.2025 | 54,50 | 54,50 | 52,25 | 53,25 | -4,91% | - |
| 20.08.2025 | 57,00 | 57,00 | 56,00 | 56,00 | -1,75% | - |
| 19.08.2025 | 54,50 | 57,00 | 54,50 | 57,00 | 2,70% | - |
| 18.08.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 15.08.2025 | 54,50 | 56,50 | 54,50 | 56,50 | -0,88% | - |
| 14.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 7,55% | - |
| 13.08.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 8,16% | - |
| 12.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | - |
| 11.08.2025 | 49,00 | 49,00 | 48,80 | 48,80 | 0,00% | - |
| 08.08.2025 | 49,00 | 49,00 | 48,80 | 48,80 | -3,37% | - |
| 07.08.2025 | 49,60 | 50,50 | 49,60 | 50,50 | 0,00% | - |
| 06.08.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | - |
| 05.08.2025 | 47,20 | 51,00 | 47,20 | 51,00 | 9,91% | - |
| 04.08.2025 | 47,00 | 47,00 | 46,40 | 46,40 | 0,43% | - |
| 01.08.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -0,43% | - |
| 31.07.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -5,31% | - |
| 30.07.2025 | 49,20 | 49,20 | 48,80 | 49,00 | 0,00% | 20,00 |
| 29.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 2,94% | - |
| 28.07.2025 | 49,20 | 49,20 | 47,60 | 47,60 | -1,65% | - |
| 25.07.2025 | 49,60 | 49,60 | 48,40 | 48,40 | -2,42% | - |
| 24.07.2025 | 50,00 | 50,00 | 49,60 | 49,60 | 0,00% | - |
| 23.07.2025 | 50,50 | 50,50 | 49,60 | 49,60 | 5,08% | - |
| 22.07.2025 | 43,60 | 47,20 | 43,60 | 47,20 | 7,27% | - |
| 21.07.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 0,92% | - |
| 18.07.2025 | 45,00 | 45,00 | 43,60 | 43,60 | -1,36% | - |
| 17.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 16.07.2025 | 43,60 | 44,20 | 43,60 | 44,20 | -5,15% | - |
| 15.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 14.07.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -3,33% | - |
| 11.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 10.07.2025 | 46,80 | 48,80 | 46,80 | 48,80 | 4,72% | - |
| 09.07.2025 | 44,80 | 46,60 | 44,80 | 46,60 | 3,10% | - |
| 08.07.2025 | 44,20 | 45,20 | 44,20 | 45,20 | 2,26% | - |
| 07.07.2025 | 46,00 | 46,00 | 44,20 | 44,20 | -3,91% | - |
| 04.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,17% | - |
| 03.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 3,45% | - |
| 02.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 6,42% | - |
| 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% | - |