53,130€
-0,43%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 53,26 | 54,07 | 52,25 | 52,54 | -1,54% | - |
| 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% | - |
| 19.05.2026 | 35,01 | 35,14 | 33,95 | 34,82 | -1,14% | - |
| 18.05.2026 | 34,24 | 35,23 | 34,22 | 35,22 | -5,17% | - |
| 15.05.2026 | 37,08 | 37,21 | 36,92 | 37,14 | -0,56% | - |
| 14.05.2026 | 38,53 | 38,94 | 37,26 | 37,35 | -3,14% | - |
| 13.05.2026 | 38,46 | 38,78 | 37,33 | 38,56 | 0,26% | - |
| 12.05.2026 | 39,79 | 40,31 | 38,34 | 38,46 | -3,61% | - |
| 11.05.2026 | 39,22 | 40,15 | 38,90 | 39,90 | 1,40% | - |
| 08.05.2026 | 39,09 | 39,88 | 38,87 | 39,35 | 0,46% | - |
| 07.05.2026 | 39,50 | 39,70 | 38,58 | 39,17 | -1,04% | - |
| 06.05.2026 | 38,70 | 40,43 | 38,65 | 39,58 | 1,88% | - |
| 05.05.2026 | 38,09 | 39,46 | 38,05 | 38,85 | 1,70% | - |
| 04.05.2026 | 40,98 | 41,01 | 38,15 | 38,20 | -7,84% | - |
| 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% | - |