Echtzeit-Aktienkurs LGI Homes
Bid:
Ask:
Aktienkurse zur LGI Homes Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 107,31 | 111,21 | 107,31 | 109,14 | 3,37% | - |
25.02.2021 | 110,24 | 110,51 | 104,97 | 105,58 | -9,11% | - |
24.02.2021 | 114,68 | 116,90 | 113,01 | 116,16 | 0,46% | - |
23.02.2021 | 114,60 | 116,74 | 0,00 | 115,63 | 0,59% | - |
22.02.2021 | 116,67 | 118,82 | 114,69 | 114,96 | -3,46% | - |
19.02.2021 | 118,71 | 119,18 | 116,06 | 119,08 | 2,52% | - |
18.02.2021 | 116,58 | 117,32 | 114,86 | 116,15 | -0,38% | - |
17.02.2021 | 114,36 | 116,97 | 113,06 | 116,59 | 1,19% | - |
16.02.2021 | 118,02 | 118,59 | 113,07 | 115,22 | -4,59% | - |
12.02.2021 | 123,44 | 123,94 | 119,59 | 120,77 | -1,83% | - |
11.02.2021 | 123,26 | 124,95 | 121,73 | 123,02 | 1,85% | - |
10.02.2021 | 116,97 | 122,53 | 0,00 | 120,78 | 2,19% | - |
09.02.2021 | 119,18 | 119,84 | 117,51 | 118,19 | -0,56% | - |
08.02.2021 | 119,64 | 120,25 | 116,74 | 118,85 | 2,31% | - |
05.02.2021 | 112,08 | 116,71 | 111,44 | 116,17 | 4,73% | - |
04.02.2021 | 111,20 | 111,46 | 110,92 | 110,92 | 1,56% | - |
03.02.2021 | 109,03 | 110,23 | 108,60 | 109,22 | 0,76% | - |
02.02.2021 | 108,74 | 110,55 | 108,28 | 108,40 | -0,58% | - |
01.02.2021 | 106,64 | 110,43 | 0,00 | 109,03 | 2,08% | - |
29.01.2021 | 105,45 | 107,13 | 104,05 | 106,81 | -0,47% | - |
28.01.2021 | 107,15 | 110,22 | 0,00 | 107,31 | -1,38% | - |
27.01.2021 | 112,91 | 114,13 | 107,49 | 108,81 | -2,90% | - |
26.01.2021 | 113,07 | 113,30 | 108,89 | 112,06 | -0,36% | - |
25.01.2021 | 112,46 | 112,47 | 112,46 | 112,47 | 2,12% | - |
22.01.2021 | 109,47 | 110,89 | 108,41 | 110,13 | 0,72% | - |
21.01.2021 | 109,05 | 109,34 | 108,94 | 109,34 | 2,36% | - |
20.01.2021 | 107,46 | 109,48 | 105,60 | 106,82 | 4,62% | - |
19.01.2021 | 99,93 | 102,44 | 99,16 | 102,10 | 1,75% | - |
15.01.2021 | 98,30 | 101,31 | 97,80 | 100,34 | 2,54% | - |
14.01.2021 | 100,32 | 100,66 | 96,83 | 97,85 | -0,79% | - |
13.01.2021 | 99,79 | 101,12 | 98,33 | 98,63 | 0,06% | - |
12.01.2021 | 98,85 | 99,83 | 97,62 | 98,57 | -0,92% | - |
11.01.2021 | 99,21 | 101,48 | 98,38 | 99,49 | 2,82% | - |
08.01.2021 | 100,46 | 102,09 | 96,64 | 96,76 | -7,22% | - |
07.01.2021 | 105,16 | 106,09 | 103,17 | 104,29 | -3,78% | - |
06.01.2021 | 105,59 | 110,32 | 104,30 | 108,38 | 1,73% | - |
05.01.2021 | 106,43 | 107,36 | 104,33 | 106,54 | 2,62% | - |
04.01.2021 | 105,26 | 105,26 | 101,14 | 103,82 | -2,20% | - |
31.12.2020 | 106,87 | 107,69 | 105,32 | 106,15 | -1,14% | - |
30.12.2020 | 109,86 | 110,52 | 105,97 | 107,38 | -0,90% | - |
29.12.2020 | 108,70 | 109,07 | 106,47 | 108,35 | -2,39% | - |
28.12.2020 | 110,26 | 111,67 | 108,77 | 111,00 | 0,42% | - |
24.12.2020 | 112,16 | 114,18 | 110,54 | 110,54 | 0,08% | - |
23.12.2020 | 110,75 | 112,26 | 109,34 | 110,45 | -3,55% | - |
22.12.2020 | 114,35 | 114,94 | 111,26 | 114,52 | 2,23% | - |
21.12.2020 | 109,40 | 114,21 | 109,03 | 112,02 | -0,98% | - |
18.12.2020 | 114,94 | 116,23 | 112,11 | 113,13 | 0,39% | - |
17.12.2020 | 113,00 | 113,83 | 111,26 | 112,70 | 5,92% | - |
16.12.2020 | 107,95 | 108,49 | 104,90 | 106,40 | -1,08% | - |
15.12.2020 | 109,44 | 109,77 | 106,82 | 107,56 | -3,14% | - |
14.12.2020 | 107,45 | 123,76 | 107,45 | 111,05 | 5,36% | - |
11.12.2020 | 108,04 | 123,87 | 105,40 | 105,40 | -0,48% | - |
10.12.2020 | 106,34 | 106,61 | 104,05 | 105,91 | -7,68% | - |
09.12.2020 | 109,57 | 124,88 | 106,15 | 114,73 | 9,50% | - |
08.12.2020 | 104,70 | 105,48 | 100,56 | 104,78 | -2,28% | - |
07.12.2020 | 104,57 | 109,33 | 104,25 | 107,23 | 5,57% | - |
04.12.2020 | 104,99 | 112,76 | 101,16 | 101,57 | -5,04% | - |
03.12.2020 | 104,43 | 107,68 | 103,71 | 106,96 | 1,93% | - |
02.12.2020 | 106,16 | 106,88 | 0,00 | 104,94 | -2,56% | - |
01.12.2020 | 107,70 | 107,70 | 107,70 | 107,70 | -1,79% | - |
30.11.2020 | 107,96 | 110,65 | 99,64 | 109,66 | -1,72% | - |
27.11.2020 | 110,98 | 111,84 | 109,06 | 111,58 | 3,23% | - |
25.11.2020 | 109,73 | 110,09 | 108,07 | 108,08 | -1,80% | - |
24.11.2020 | 112,57 | 113,30 | 109,60 | 110,06 | -3,27% | - |
23.11.2020 | 108,33 | 115,34 | 108,32 | 113,79 | 2,91% | - |
20.11.2020 | 110,57 | 111,21 | 109,61 | 110,57 | 2,38% | - |
19.11.2020 | 111,42 | 111,67 | 107,61 | 108,00 | -2,14% | - |
18.11.2020 | 111,03 | 112,82 | 110,21 | 110,36 | -0,14% | - |
17.11.2020 | 105,31 | 110,58 | 105,30 | 110,52 | 1,24% | - |
16.11.2020 | 110,32 | 111,45 | 108,58 | 109,17 | -2,53% | - |
13.11.2020 | 111,59 | 112,01 | 111,59 | 112,00 | 1,75% | - |
12.11.2020 | 114,39 | 115,29 | 108,96 | 110,07 | -3,04% | - |
11.11.2020 | 111,80 | 117,63 | 110,68 | 113,53 | 0,71% | - |
10.11.2020 | 106,28 | 114,81 | 0,00 | 112,72 | 7,31% | - |
09.11.2020 | 111,78 | 112,33 | 104,61 | 105,05 | -10,53% | - |
06.11.2020 | 120,03 | 121,05 | 115,88 | 117,41 | -4,78% | - |
05.11.2020 | 122,28 | 125,27 | 121,01 | 123,31 | 1,59% | - |
04.11.2020 | 120,02 | 123,88 | 117,71 | 121,38 | 5,70% | - |
03.11.2020 | 115,18 | 115,53 | 110,05 | 114,83 | 3,18% | - |
02.11.2020 | 110,14 | 112,66 | 108,90 | 111,30 | 4,93% | - |
30.10.2020 | 107,68 | 108,64 | 104,14 | 106,07 | -2,73% | - |
29.10.2020 | 113,10 | 113,11 | 106,82 | 109,04 | -2,66% | - |
28.10.2020 | 111,24 | 114,86 | 111,24 | 112,02 | -1,13% | - |
27.10.2020 | 113,15 | 116,25 | 111,13 | 113,30 | -0,60% | - |
26.10.2020 | 114,73 | 115,05 | 111,29 | 113,98 | -3,67% | - |
23.10.2020 | 113,30 | 118,37 | 111,36 | 118,33 | 5,20% | - |
22.10.2020 | 114,88 | 114,88 | 108,67 | 112,48 | -5,03% | - |
21.10.2020 | 126,41 | 127,33 | 117,29 | 118,43 | -4,87% | - |
20.10.2020 | 126,42 | 129,12 | 124,49 | 124,49 | -3,17% | - |
19.10.2020 | 128,07 | 129,10 | 124,89 | 128,57 | 2,51% | - |
16.10.2020 | 132,02 | 132,33 | 125,42 | 125,42 | -2,96% | - |
15.10.2020 | 125,36 | 129,83 | 125,26 | 129,25 | 2,21% | - |
14.10.2020 | 126,40 | 127,66 | 124,92 | 126,45 | -1,61% | - |
13.10.2020 | 124,03 | 128,91 | 124,03 | 128,52 | 0,55% | - |
12.10.2020 | 126,96 | 128,90 | 126,19 | 127,82 | 1,30% | - |
09.10.2020 | 130,13 | 130,13 | 124,53 | 126,18 | 1,40% | - |
08.10.2020 | 125,52 | 126,81 | 122,62 | 124,44 | 1,71% | - |
07.10.2020 | 125,98 | 125,98 | 120,29 | 122,35 | -0,48% | - |
06.10.2020 | 125,85 | 127,76 | 121,23 | 122,94 | -2,91% | - |
05.10.2020 | 128,52 | 129,05 | 121,14 | 126,62 | 0,31% | - |