41,745€
1,47%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 40,50 | 41,45 | 40,26 | 41,45 | 0,75% | - |
| 29.04.2026 | 41,45 | 43,02 | 41,06 | 41,14 | -0,99% | - |
| 28.04.2026 | 38,30 | 41,93 | 38,28 | 41,55 | 8,06% | - |
| 27.04.2026 | 38,33 | 38,74 | 37,97 | 38,45 | -0,44% | - |
| 24.04.2026 | 38,32 | 38,90 | 37,91 | 38,62 | 1,02% | - |
| 23.04.2026 | 39,23 | 39,53 | 37,47 | 38,23 | -3,09% | - |
| 22.04.2026 | 38,27 | 39,53 | 38,23 | 39,45 | 2,92% | - |
| 21.04.2026 | 38,80 | 40,60 | 38,33 | 38,33 | 4,73% | - |
| 20.04.2026 | 36,68 | 36,80 | 36,40 | 36,60 | 5,17% | - |
| 17.04.2026 | 33,00 | 34,20 | 33,00 | 34,80 | 5,65% | - |
| 16.04.2026 | 32,97 | 33,60 | 32,90 | 32,94 | -0,30% | - |
| 15.04.2026 | 34,03 | 34,40 | 33,00 | 33,04 | -3,39% | - |
| 14.04.2026 | 33,26 | 34,60 | 33,20 | 34,20 | 2,30% | - |
| 13.04.2026 | 33,43 | 33,60 | 32,40 | 33,43 | -1,09% | - |
| 10.04.2026 | 34,60 | 34,80 | 33,40 | 33,80 | -2,31% | - |
| 09.04.2026 | 33,00 | 35,00 | 32,60 | 34,60 | 9,32% | - |
| 08.04.2026 | 31,00 | 32,50 | 31,00 | 31,65 | 0,76% | 600,00 |
| 07.04.2026 | 33,40 | 33,43 | 31,04 | 31,41 | -4,82% | - |
| 02.04.2026 | 32,60 | 33,00 | 31,80 | 33,00 | 0,00% | - |
| 01.04.2026 | 34,00 | 34,20 | 33,00 | 33,00 | -3,51% | - |
| 31.03.2026 | 33,00 | 34,20 | 32,60 | 34,20 | 3,64% | - |
| 30.03.2026 | 32,60 | 33,60 | 32,60 | 33,00 | 1,85% | - |
| 27.03.2026 | 34,00 | 34,00 | 32,40 | 32,40 | -4,14% | - |
| 26.03.2026 | 33,60 | 35,00 | 33,60 | 33,80 | 0,60% | - |
| 25.03.2026 | 32,40 | 34,00 | 31,60 | 33,60 | 4,35% | - |
| 24.03.2026 | 31,00 | 32,40 | 30,40 | 32,20 | 3,87% | - |
| 23.03.2026 | 29,20 | 31,20 | 29,20 | 31,00 | 5,44% | - |
| 20.03.2026 | 31,80 | 32,00 | 29,00 | 29,40 | -7,55% | - |
| 19.03.2026 | 33,40 | 33,40 | 31,20 | 31,80 | -4,22% | - |
| 18.03.2026 | 35,60 | 35,60 | 33,20 | 33,20 | -5,68% | - |
| 17.03.2026 | 36,00 | 36,20 | 35,20 | 35,20 | -2,22% | - |
| 16.03.2026 | 36,20 | 36,60 | 35,80 | 36,00 | 0,00% | - |
| 13.03.2026 | 35,60 | 36,20 | 35,20 | 36,00 | 1,69% | - |
| 12.03.2026 | 35,60 | 35,60 | 34,40 | 35,40 | -0,56% | - |
| 11.03.2026 | 36,60 | 36,60 | 35,40 | 35,60 | -2,20% | - |
| 10.03.2026 | 37,40 | 37,60 | 36,40 | 36,40 | -2,67% | - |
| 09.03.2026 | 37,60 | 37,80 | 36,00 | 37,40 | -2,09% | - |
| 06.03.2026 | 40,40 | 40,40 | 38,20 | 38,20 | -5,45% | - |
| 05.03.2026 | 41,60 | 42,20 | 40,00 | 40,40 | -2,88% | - |
| 04.03.2026 | 42,00 | 42,40 | 41,00 | 41,60 | -1,42% | - |
| 03.03.2026 | 42,40 | 42,60 | 40,60 | 42,20 | -1,86% | - |
| 02.03.2026 | 43,60 | 43,80 | 42,00 | 43,00 | -1,83% | - |
| 27.02.2026 | 43,60 | 44,20 | 42,80 | 43,80 | -0,45% | - |
| 26.02.2026 | 42,80 | 44,00 | 42,80 | 44,00 | 1,85% | - |
| 25.02.2026 | 44,00 | 44,20 | 42,20 | 43,20 | -2,26% | - |
| 24.02.2026 | 45,00 | 45,80 | 44,20 | 44,20 | -1,78% | - |
| 23.02.2026 | 46,60 | 47,00 | 45,00 | 45,00 | -4,66% | - |
| 20.02.2026 | 45,40 | 47,20 | 45,00 | 47,20 | 3,96% | - |
| 19.02.2026 | 46,20 | 46,80 | 45,40 | 45,40 | -2,16% | - |
| 18.02.2026 | 49,00 | 49,20 | 46,00 | 46,40 | -5,31% | - |
| 17.02.2026 | 51,00 | 51,00 | 49,00 | 49,00 | -3,92% | - |
| 16.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 13.02.2026 | 50,00 | 53,00 | 50,00 | 51,00 | 2,00% | - |
| 12.02.2026 | 51,50 | 52,00 | 50,00 | 50,00 | -1,96% | - |
| 11.02.2026 | 51,50 | 52,00 | 50,50 | 51,00 | -0,97% | - |
| 10.02.2026 | 49,00 | 51,50 | 49,00 | 51,50 | 5,10% | - |
| 09.02.2026 | 49,80 | 50,00 | 48,60 | 49,00 | -1,61% | - |
| 06.02.2026 | 48,80 | 50,00 | 48,40 | 49,80 | 2,05% | - |
| 05.02.2026 | 49,20 | 49,60 | 48,40 | 48,80 | 7,02% | - |
| 04.02.2026 | 45,40 | 45,60 | 45,40 | 45,60 | 0,88% | - |
| 03.02.2026 | 42,40 | 45,20 | 42,40 | 45,20 | 6,60% | - |
| 02.02.2026 | 41,80 | 42,80 | 41,80 | 42,40 | 3,67% | - |
| 30.01.2026 | 41,70 | 42,10 | 40,80 | 40,90 | -1,92% | - |
| 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% | - |