96,321$
2,50%
Echtzeit-Aktienkurs LGI Homes
Bid:
Ask:
Aktienkurse zur LGI Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 94,86 | 96,91 | 94,64 | 96,18 | 2,35% | 263.110,00 |
| 22.04.2024 | 93,79 | 94,31 | 92,59 | 93,97 | 0,63% | 172.045,00 |
| 19.04.2024 | 93,20 | 96,00 | 92,15 | 93,38 | -0,20% | 295.707,00 |
| 18.04.2024 | 93,94 | 96,25 | 92,77 | 93,57 | 1,05% | 312.080,00 |
| 17.04.2024 | 96,26 | 96,26 | 92,46 | 92,60 | -2,66% | 328.936,00 |
| 16.04.2024 | 95,50 | 96,06 | 93,14 | 95,13 | -1,48% | 316.181,00 |
| 15.04.2024 | 98,62 | 99,34 | 96,08 | 96,56 | -1,83% | 244.660,00 |
| 12.04.2024 | 99,39 | 100,44 | 97,67 | 98,36 | -1,12% | 180.810,00 |
| 11.04.2024 | 98,91 | 100,45 | 98,65 | 99,47 | 1,88% | 269.634,00 |
| 10.04.2024 | 98,27 | 98,35 | 96,68 | 97,63 | -4,33% | 237.266,00 |
| 09.04.2024 | 101,95 | 102,70 | 100,74 | 102,05 | 1,63% | 195.594,00 |
| 08.04.2024 | 99,17 | 102,46 | 98,37 | 100,41 | 1,63% | 322.104,00 |
| 05.04.2024 | 101,60 | 102,16 | 98,37 | 98,80 | -2,05% | 288.799,00 |
| 04.04.2024 | 109,67 | 110,29 | 99,54 | 100,87 | -5,79% | 340.416,00 |
| 03.04.2024 | 103,92 | 108,25 | 103,84 | 107,07 | 1,62% | 145.308,00 |
| 02.04.2024 | 110,08 | 110,08 | 105,05 | 105,36 | -7,92% | 339.108,00 |
| 01.04.2024 | 117,31 | 117,31 | 113,54 | 114,42 | -1,68% | 125.039,00 |
| 28.03.2024 | 114,28 | 118,25 | 114,28 | 116,37 | 1,90% | 216.616,00 |
| 27.03.2024 | 112,50 | 114,25 | 112,50 | 114,20 | 1,37% | 191.143,00 |
| 26.03.2024 | 113,49 | 114,46 | 112,46 | 112,66 | 0,24% | 131.194,00 |
| 25.03.2024 | 114,26 | 114,84 | 112,39 | 112,39 | -1,28% | 115.234,00 |
| 22.03.2024 | 112,59 | 114,37 | 111,82 | 113,85 | 1,01% | 172.096,00 |
| 21.03.2024 | 114,49 | 115,82 | 112,56 | 112,71 | -0,94% | 180.148,00 |
| 20.03.2024 | 109,70 | 114,55 | 109,63 | 113,78 | 3,72% | 217.238,00 |
| 19.03.2024 | 106,27 | 109,91 | 106,27 | 109,70 | 2,82% | 171.374,00 |
| 18.03.2024 | 108,35 | 108,95 | 105,60 | 106,69 | -0,28% | 170.578,00 |
| 15.03.2024 | 107,88 | 109,15 | 106,57 | 106,99 | -1,23% | 405.261,00 |
| 14.03.2024 | 112,01 | 113,03 | 106,92 | 108,32 | -4,01% | 197.956,00 |
| 13.03.2024 | 111,90 | 114,29 | 111,90 | 112,84 | 0,16% | 128.878,00 |
| 12.03.2024 | 113,90 | 114,11 | 111,65 | 112,66 | -0,28% | 98.507,00 |
| 11.03.2024 | 111,60 | 113,20 | 110,40 | 112,98 | 0,93% | 307.542,00 |
| 08.03.2024 | 115,81 | 116,22 | 111,78 | 111,94 | -1,59% | 180.546,00 |
| 07.03.2024 | 113,25 | 115,48 | 113,01 | 113,75 | 2,01% | 186.449,00 |
| 06.03.2024 | 111,29 | 113,01 | 109,50 | 111,51 | 1,93% | 136.248,00 |
| 05.03.2024 | 110,79 | 113,39 | 108,76 | 109,40 | -2,28% | 163.294,00 |
| 04.03.2024 | 115,59 | 116,08 | 111,52 | 111,95 | -2,65% | 147.185,00 |
| 01.03.2024 | 114,94 | 116,38 | 112,75 | 115,00 | 0,95% | 170.183,00 |
| 29.02.2024 | 112,65 | 116,93 | 111,99 | 113,92 | 2,75% | 374.567,00 |
| 28.02.2024 | 109,79 | 112,02 | 109,00 | 110,87 | -0,36% | 162.103,00 |
| 27.02.2024 | 113,76 | 113,83 | 110,33 | 111,27 | -1,42% | 123.678,00 |
| 26.02.2024 | 113,01 | 114,06 | 112,79 | 112,87 | -0,47% | 203.898,00 |
| 23.02.2024 | 114,22 | 116,12 | 113,34 | 113,40 | 0,16% | 141.318,00 |
| 22.02.2024 | 115,50 | 116,43 | 112,31 | 113,22 | -1,28% | 263.216,00 |
| 21.02.2024 | 114,87 | 118,38 | 113,26 | 114,69 | -1,42% | 417.950,00 |
| 20.02.2024 | 115,09 | 118,18 | 114,33 | 116,34 | -8,35% | 455.279,00 |
| 16.02.2024 | 129,06 | 129,92 | 126,67 | 126,94 | -2,80% | 191.331,00 |
| 15.02.2024 | 128,78 | 130,75 | 128,10 | 130,60 | 2,35% | 220.609,00 |
| 14.02.2024 | 125,12 | 128,31 | 123,72 | 127,60 | 4,04% | 245.557,00 |
| 13.02.2024 | 122,44 | 123,25 | 119,09 | 122,65 | -4,88% | 282.748,00 |
| 12.02.2024 | 122,05 | 129,99 | 120,79 | 128,94 | 6,75% | 270.733,00 |
| 09.02.2024 | 119,58 | 121,16 | 117,99 | 120,79 | 1,54% | 97.524,00 |
| 08.02.2024 | 116,88 | 119,13 | 115,80 | 118,96 | 2,14% | 148.409,00 |
| 07.02.2024 | 116,18 | 118,39 | 116,02 | 116,47 | 0,52% | 121.302,00 |
| 06.02.2024 | 118,00 | 119,96 | 113,10 | 115,87 | -2,16% | 258.054,00 |
| 05.02.2024 | 117,58 | 119,55 | 116,32 | 118,43 | -1,51% | 106.717,00 |
| 02.02.2024 | 118,64 | 122,08 | 117,22 | 120,24 | -1,36% | 108.111,00 |
| 01.02.2024 | 119,44 | 122,04 | 117,46 | 121,90 | 3,20% | 167.015,00 |
| 31.01.2024 | 120,57 | 122,82 | 117,95 | 118,13 | -1,89% | 183.297,00 |
| 30.01.2024 | 119,17 | 121,54 | 119,17 | 120,40 | 0,47% | 104.444,00 |
| 29.01.2024 | 117,11 | 120,22 | 116,93 | 119,84 | 2,30% | 106.411,00 |
| 26.01.2024 | 118,84 | 119,23 | 116,81 | 117,14 | -0,50% | 92.416,00 |
| 25.01.2024 | 118,16 | 119,42 | 116,12 | 117,73 | 1,64% | 121.486,00 |
| 24.01.2024 | 120,19 | 120,26 | 114,91 | 115,83 | -1,67% | 143.930,00 |
| 23.01.2024 | 125,21 | 125,21 | 117,72 | 117,80 | -6,86% | 235.786,00 |
| 22.01.2024 | 127,48 | 129,36 | 125,65 | 126,47 | 1,42% | 174.718,00 |
| 19.01.2024 | 125,31 | 125,31 | 122,13 | 124,70 | 0,39% | 95.092,00 |
| 18.01.2024 | 122,78 | 125,17 | 122,78 | 124,21 | 2,81% | 270.211,00 |
| 17.01.2024 | 119,35 | 121,17 | 119,35 | 120,82 | -0,58% | 135.764,00 |
| 16.01.2024 | 122,18 | 122,87 | 120,53 | 121,53 | -2,13% | 124.573,00 |
| 12.01.2024 | 127,81 | 127,81 | 123,15 | 124,17 | -1,42% | 96.814,00 |
| 11.01.2024 | 127,49 | 128,34 | 124,34 | 125,96 | -2,09% | 144.995,00 |
| 10.01.2024 | 125,72 | 128,66 | 125,72 | 128,65 | 2,41% | 157.713,00 |
| 09.01.2024 | 125,35 | 127,80 | 125,18 | 125,62 | -1,77% | 166.152,00 |
| 08.01.2024 | 125,51 | 128,61 | 125,51 | 127,88 | 1,95% | 158.071,00 |
| 05.01.2024 | 123,78 | 127,59 | 123,73 | 125,43 | 0,00% | 165.821,00 |
| 04.01.2024 | 125,82 | 127,64 | 125,43 | 125,43 | -0,09% | 100.609,00 |
| 03.01.2024 | 129,00 | 129,00 | 125,54 | 125,54 | -4,26% | 150.731,00 |
| 02.01.2024 | 131,12 | 132,23 | 129,20 | 131,12 | -1,53% | 142.723,00 |
| 29.12.2023 | 133,97 | 135,24 | 133,03 | 133,16 | -1,36% | 107.042,00 |
| 28.12.2023 | 134,92 | 136,36 | 134,77 | 135,00 | -0,49% | 81.365,00 |
| 27.12.2023 | 134,46 | 136,89 | 134,42 | 135,66 | 0,86% | 117.341,00 |
| 26.12.2023 | 133,27 | 135,37 | 132,47 | 134,50 | 1,77% | 96.545,00 |
| 22.12.2023 | 134,01 | 134,01 | 131,97 | 132,16 | -0,44% | 132.437,00 |
| 21.12.2023 | 132,02 | 133,02 | 130,49 | 132,74 | 2,68% | 165.591,00 |
| 20.12.2023 | 128,81 | 132,98 | 128,27 | 129,28 | 0,52% | 216.598,00 |
| 19.12.2023 | 126,83 | 129,91 | 125,41 | 128,61 | 2,11% | 145.287,00 |
| 18.12.2023 | 127,07 | 127,13 | 124,00 | 125,95 | -0,83% | 165.725,00 |
| 15.12.2023 | 132,90 | 133,22 | 126,43 | 127,00 | -4,58% | 635.609,00 |
| 14.12.2023 | 126,56 | 134,29 | 126,56 | 133,09 | 7,12% | 371.293,00 |
| 13.12.2023 | 114,46 | 124,40 | 111,46 | 124,24 | 8,99% | 1.086.382,00 |
| 12.12.2023 | 118,23 | 118,50 | 113,93 | 113,99 | -3,40% | 220.640,00 |
| 11.12.2023 | 119,62 | 120,89 | 117,11 | 118,00 | -1,64% | 174.861,00 |
| 08.12.2023 | 120,04 | 121,43 | 119,60 | 119,97 | 0,39% | 360.905,00 |
| 07.12.2023 | 121,34 | 121,34 | 118,50 | 119,50 | -0,94% | 408.322,00 |
| 06.12.2023 | 122,44 | 125,63 | 120,43 | 120,64 | 0,05% | 238.961,00 |
| 05.12.2023 | 122,66 | 122,66 | 120,05 | 120,58 | -1,66% | 103.819,00 |
| 04.12.2023 | 120,61 | 124,01 | 120,61 | 122,62 | 0,94% | 174.676,00 |
| 01.12.2023 | 117,78 | 121,56 | 117,78 | 121,48 | 2,93% | 257.940,00 |
| 30.11.2023 | 119,44 | 119,44 | 117,42 | 118,02 | -1,03% | 127.972,00 |
| 29.11.2023 | 120,59 | 121,32 | 118,51 | 119,25 | 0,68% | 175.830,00 |