41,625€
0,96%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 41,57 | 41,85 | 40,85 | 41,23 | -0,01% | - |
| 05.10.2026 | 42,54 | 42,60 | 41,23 | 41,23 | -2,99% | - |
| 02.10.2026 | 42,09 | 43,27 | 42,05 | 42,50 | 0,57% | - |
| 01.10.2026 | 40,98 | 42,74 | 39,80 | 42,26 | 3,43% | - |
| 30.09.2026 | 41,97 | 41,99 | 40,86 | 40,86 | -2,64% | - |
| 29.09.2026 | 42,59 | 42,90 | 41,79 | 41,97 | -2,10% | - |
| 28.09.2026 | 43,28 | 43,50 | 42,06 | 42,87 | -1,49% | - |
| 25.09.2026 | 42,69 | 43,54 | 42,35 | 43,52 | 1,85% | - |
| 24.09.2026 | 42,21 | 43,07 | 42,10 | 42,73 | 0,85% | - |
| 23.09.2026 | 45,29 | 45,37 | 42,37 | 42,37 | -5,72% | - |
| 22.09.2026 | 43,07 | 44,97 | 43,07 | 44,94 | 3,60% | - |
| 21.09.2026 | 42,07 | 43,75 | 41,94 | 43,38 | 3,58% | - |
| 18.09.2026 | 42,46 | 42,50 | 41,22 | 41,88 | -1,39% | - |
| 17.09.2026 | 42,59 | 43,69 | 42,44 | 42,47 | -0,31% | - |
| 16.09.2026 | 43,62 | 44,28 | 42,45 | 42,60 | -3,03% | - |
| 15.09.2026 | 43,53 | 43,93 | 42,88 | 43,93 | -0,50% | - |
| 14.09.2026 | 42,27 | 44,32 | 41,97 | 44,15 | 4,52% | - |
| 11.09.2026 | 41,86 | 42,99 | 41,84 | 42,24 | -4,93% | - |
| 10.09.2026 | 44,57 | 44,63 | 44,42 | 44,43 | 0,02% | - |
| 09.09.2026 | 45,30 | 45,40 | 44,16 | 44,42 | -2,35% | - |
| 08.09.2026 | 46,52 | 46,73 | 45,10 | 45,49 | -2,67% | - |
| 07.09.2026 | 46,70 | 46,83 | 46,54 | 46,74 | -1,10% | - |
| 04.09.2026 | 46,38 | 47,66 | 45,66 | 47,26 | 1,39% | - |
| 03.09.2026 | 45,63 | 46,74 | 45,63 | 46,61 | 1,92% | - |
| 02.09.2026 | 45,99 | 47,13 | 45,51 | 45,73 | -0,74% | - |
| 01.09.2026 | 47,74 | 47,82 | 46,06 | 46,07 | -3,96% | - |
| 31.08.2026 | 49,02 | 49,17 | 47,97 | 47,97 | -2,62% | - |
| 28.08.2026 | 48,60 | 49,26 | 48,09 | 49,26 | 1,21% | - |
| 27.08.2026 | 49,55 | 49,83 | 48,03 | 48,67 | -2,15% | - |
| 26.08.2026 | 50,12 | 50,28 | 49,08 | 49,74 | -0,80% | - |
| 25.08.2026 | 49,49 | 50,14 | 48,61 | 50,14 | 0,87% | - |
| 24.08.2026 | 49,27 | 50,30 | 49,06 | 49,71 | -0,08% | - |
| 21.08.2026 | 48,08 | 49,75 | 48,08 | 49,75 | 2,64% | - |
| 20.08.2026 | 50,48 | 50,50 | 48,21 | 48,47 | -3,64% | - |
| 19.08.2026 | 48,16 | 51,56 | 48,14 | 50,30 | 3,58% | - |
| 18.08.2026 | 50,06 | 50,30 | 48,34 | 48,56 | -3,77% | - |
| 17.08.2026 | 51,06 | 51,10 | 49,78 | 50,46 | -2,02% | - |
| 14.08.2026 | 50,38 | 51,54 | 50,26 | 51,50 | 1,50% | - |
| 13.08.2026 | 48,89 | 50,74 | 48,89 | 50,74 | 3,38% | - |
| 12.08.2026 | 49,60 | 49,84 | 48,26 | 49,08 | -1,37% | - |
| 11.08.2026 | 48,64 | 50,42 | 48,46 | 49,76 | 1,74% | - |
| 10.08.2026 | 51,46 | 51,50 | 48,59 | 48,91 | -4,47% | - |
| 07.08.2026 | 50,76 | 52,44 | 50,76 | 51,20 | -1,58% | 9,00 |
| 06.08.2026 | 52,86 | 52,86 | 52,02 | 52,02 | -0,34% | - |
| 05.08.2026 | 52,96 | 52,96 | 52,20 | 52,20 | 7,92% | 55,00 |
| 04.08.2026 | 48,37 | 48,37 | 48,37 | 48,37 | -0,35% | - |
| 03.08.2026 | 47,09 | 48,54 | 47,09 | 48,54 | 1,34% | - |
| 31.07.2026 | 49,38 | 49,38 | 47,90 | 47,90 | -5,75% | - |
| 30.07.2026 | 50,22 | 50,82 | 49,39 | 50,82 | -2,23% | 1,00 |
| 29.07.2026 | 53,28 | 53,28 | 51,98 | 51,98 | -2,80% | - |
| 28.07.2026 | 52,58 | 53,48 | 52,58 | 53,48 | 1,48% | - |
| 27.07.2026 | 52,64 | 52,70 | 52,64 | 52,70 | 4,44% | - |
| 24.07.2026 | 50,78 | 50,78 | 50,46 | 50,46 | 1,71% | - |
| 23.07.2026 | 49,97 | 49,97 | 49,61 | 49,61 | -0,62% | - |
| 22.07.2026 | 48,77 | 49,92 | 48,77 | 49,92 | 4,13% | - |
| 21.07.2026 | 49,58 | 49,58 | 47,94 | 47,94 | -3,39% | - |
| 20.07.2026 | 50,54 | 50,54 | 49,62 | 49,62 | -6,38% | - |
| 17.07.2026 | 52,42 | 53,00 | 52,42 | 53,00 | 1,84% | - |
| 16.07.2026 | 51,26 | 52,04 | 51,26 | 52,04 | 1,96% | - |
| 15.07.2026 | 51,00 | 51,04 | 51,00 | 51,04 | 0,95% | - |
| 14.07.2026 | 50,16 | 50,56 | 50,16 | 50,56 | -0,94% | - |
| 13.07.2026 | 51,36 | 51,36 | 51,04 | 51,04 | -2,00% | - |
| 10.07.2026 | 50,46 | 52,98 | 50,44 | 52,08 | 3,09% | - |
| 09.07.2026 | 49,51 | 50,90 | 49,37 | 50,52 | 1,30% | - |
| 08.07.2026 | 50,86 | 51,26 | 49,67 | 49,87 | -3,84% | - |
| 07.07.2026 | 51,72 | 53,36 | 51,72 | 51,86 | -0,69% | - |
| 06.07.2026 | 53,72 | 53,84 | 52,22 | 52,22 | -2,76% | - |
| 03.07.2026 | 53,76 | 53,78 | 53,62 | 53,70 | -0,67% | - |
| 02.07.2026 | 52,92 | 54,06 | 52,08 | 54,06 | 1,31% | - |
| 01.07.2026 | 55,10 | 55,56 | 53,36 | 53,36 | -3,96% | - |
| 30.06.2026 | 55,18 | 55,70 | 54,66 | 55,56 | -3,88% | - |
| 29.06.2026 | 57,46 | 57,80 | 57,28 | 57,80 | 0,80% | - |
| 26.06.2026 | 54,38 | 57,34 | 54,20 | 57,34 | 5,25% | - |
| 25.06.2026 | 53,72 | 55,94 | 53,64 | 54,48 | 11,21% | - |
| 24.06.2026 | 48,82 | 49,03 | 48,78 | 48,99 | 0,06% | - |
| 23.06.2026 | 47,65 | 49,30 | 47,53 | 48,96 | 0,82% | - |
| 22.06.2026 | 48,79 | 49,57 | 48,56 | 48,56 | -0,74% | - |
| 19.06.2026 | 48,96 | 48,99 | 48,91 | 48,92 | 6,16% | - |
| 18.06.2026 | 45,26 | 46,08 | 45,26 | 46,08 | 1,50% | - |
| 17.06.2026 | 46,04 | 48,07 | 44,99 | 45,40 | -2,13% | - |
| 16.06.2026 | 45,78 | 47,03 | 45,66 | 46,39 | 1,20% | - |
| 15.06.2026 | 46,53 | 47,40 | 45,84 | 45,84 | -1,40% | - |
| 12.06.2026 | 47,47 | 47,72 | 46,49 | 46,49 | -2,31% | - |
| 11.06.2026 | 45,25 | 47,61 | 44,37 | 47,59 | 4,73% | - |
| 10.06.2026 | 45,58 | 46,28 | 44,71 | 45,44 | -0,61% | - |
| 09.06.2026 | 43,48 | 46,10 | 43,36 | 45,72 | 4,57% | - |
| 08.06.2026 | 43,03 | 44,25 | 42,65 | 43,72 | 0,18% | - |
| 05.06.2026 | 43,36 | 43,89 | 43,15 | 43,64 | 7,38% | - |
| 04.06.2026 | 40,33 | 40,65 | 40,33 | 40,64 | -0,15% | - |
| 03.06.2026 | 42,42 | 42,45 | 40,62 | 40,70 | -4,91% | - |
| 02.06.2026 | 41,51 | 42,80 | 40,72 | 42,80 | 1,78% | - |
| 01.06.2026 | 40,69 | 42,95 | 40,62 | 42,05 | 3,04% | - |
| 29.05.2026 | 41,49 | 41,99 | 40,81 | 40,81 | -1,76% | - |
| 28.05.2026 | 42,18 | 42,18 | 40,82 | 41,54 | 4,24% | - |
| 27.05.2026 | 39,79 | 40,01 | 39,79 | 39,85 | -0,37% | - |
| 26.05.2026 | 39,49 | 40,17 | 38,89 | 40,00 | 1,04% | - |
| 25.05.2026 | 39,54 | 39,60 | 39,52 | 39,59 | 0,00% | - |
| 22.05.2026 | 39,54 | 40,03 | 39,40 | 39,59 | -0,30% | - |
| 21.05.2026 | 37,47 | 40,08 | 37,10 | 39,71 | 5,70% | - |
| 20.05.2026 | 34,73 | 37,57 | 34,26 | 37,57 | 7,90% | - |