Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 80,44 | 84,07 | 0,00 | 82,91 | 3,01% | - |
| 25.02.2021 | 83,74 | 84,07 | 0,00 | 80,48 | -6,70% | - |
| 24.02.2021 | 85,09 | 86,48 | 0,00 | 86,26 | 0,75% | - |
| 23.02.2021 | 84,11 | 85,84 | 83,67 | 85,62 | 0,73% | - |
| 22.02.2021 | 86,17 | 87,20 | 0,00 | 85,00 | -2,84% | - |
| 19.02.2021 | 87,47 | 88,03 | 87,04 | 87,48 | 1,23% | - |
| 18.02.2021 | 86,74 | 87,23 | 86,00 | 86,41 | -0,97% | - |
| 17.02.2021 | 86,30 | 87,36 | 85,62 | 87,26 | -1,18% | - |
| 16.02.2021 | 89,85 | 90,05 | 87,98 | 88,30 | -4,65% | - |
| 12.02.2021 | 93,91 | 94,28 | 92,33 | 92,61 | -2,08% | - |
| 11.02.2021 | 94,67 | 95,11 | 93,60 | 94,58 | 0,97% | - |
| 10.02.2021 | 91,97 | 94,84 | 91,05 | 93,67 | 0,75% | - |
| 09.02.2021 | 93,63 | 94,44 | 92,63 | 92,98 | -2,36% | - |
| 08.02.2021 | 93,96 | 95,57 | 92,81 | 95,23 | 4,68% | - |
| 05.02.2021 | 88,56 | 91,21 | 88,44 | 90,97 | 4,61% | - |
| 04.02.2021 | 86,66 | 87,79 | 85,95 | 86,96 | 1,86% | - |
| 03.02.2021 | 84,40 | 85,70 | 84,33 | 85,37 | 0,36% | - |
| 02.02.2021 | 83,84 | 85,91 | 83,71 | 85,07 | 0,99% | - |
| 01.02.2021 | 84,25 | 84,27 | 84,22 | 84,23 | 1,27% | - |
| 29.01.2021 | 82,59 | 83,79 | 0,00 | 83,18 | -1,66% | - |
| 28.01.2021 | 83,98 | 85,52 | 83,71 | 84,58 | -0,34% | - |
| 27.01.2021 | 86,47 | 86,91 | 83,63 | 84,87 | -1,31% | - |
| 26.01.2021 | 86,77 | 86,86 | 85,09 | 86,00 | -0,74% | - |
| 25.01.2021 | 86,90 | 87,38 | 85,48 | 86,64 | 2,45% | - |
| 22.01.2021 | 83,24 | 84,66 | 82,79 | 84,57 | 1,14% | - |
| 21.01.2021 | 83,66 | 83,66 | 83,61 | 83,62 | 1,11% | - |
| 20.01.2021 | 80,17 | 83,94 | 80,17 | 82,70 | 5,63% | - |
| 19.01.2021 | 76,90 | 78,65 | 76,62 | 78,30 | 2,29% | - |
| 15.01.2021 | 75,33 | 77,01 | 75,22 | 76,55 | 2,07% | - |
| 14.01.2021 | 76,62 | 77,02 | 74,88 | 74,99 | -1,88% | - |
| 13.01.2021 | 76,80 | 77,22 | 76,09 | 76,43 | -0,28% | - |
| 12.01.2021 | 75,02 | 76,66 | 74,80 | 76,65 | 1,29% | - |
| 11.01.2021 | 74,89 | 76,34 | 74,71 | 75,67 | 3,04% | - |
| 08.01.2021 | 74,66 | 75,48 | 73,05 | 73,44 | -2,93% | - |
| 07.01.2021 | 75,66 | 75,66 | 75,66 | 75,66 | 3,39% | - |
| 06.01.2021 | 73,18 | 73,18 | 73,18 | 73,18 | -0,69% | - |
| 05.01.2021 | 73,68 | 73,69 | 73,67 | 73,69 | -0,71% | - |
| 04.01.2021 | 74,32 | 74,78 | 72,81 | 74,22 | -2,76% | - |
| 31.12.2020 | 76,68 | 77,33 | 76,12 | 76,32 | -2,22% | - |
| 30.12.2020 | 78,59 | 79,21 | 77,88 | 78,06 | 0,05% | - |
| 29.12.2020 | 78,09 | 78,46 | 77,32 | 78,02 | -0,43% | - |
| 28.12.2020 | 78,32 | 78,36 | 78,30 | 78,36 | -0,70% | - |
| 24.12.2020 | 79,60 | 81,91 | 78,20 | 78,91 | 0,46% | - |
| 23.12.2020 | 78,58 | 79,20 | 78,17 | 78,55 | -2,21% | - |
| 22.12.2020 | 80,32 | 80,33 | 80,32 | 80,32 | 1,21% | - |
| 21.12.2020 | 78,48 | 80,44 | 78,16 | 79,36 | -2,21% | - |
| 18.12.2020 | 81,15 | 82,55 | 79,96 | 81,15 | -0,49% | - |
| 17.12.2020 | 80,76 | 81,60 | 77,69 | 81,55 | 10,73% | - |
| 16.12.2020 | 73,79 | 76,28 | 71,36 | 73,65 | -0,96% | - |
| 15.12.2020 | 75,84 | 75,97 | 73,59 | 74,37 | 2,53% | - |
| 14.12.2020 | 74,95 | 76,31 | 72,53 | 72,53 | 1,09% | - |
| 11.12.2020 | 72,74 | 74,01 | 71,75 | 71,75 | -0,80% | - |
| 10.12.2020 | 72,62 | 73,07 | 72,03 | 72,33 | -0,14% | - |
| 09.12.2020 | 72,78 | 72,95 | 71,28 | 72,43 | -0,34% | - |
| 08.12.2020 | 72,52 | 72,68 | 71,18 | 72,68 | -4,20% | - |
| 07.12.2020 | 74,63 | 76,41 | 74,09 | 75,86 | 5,00% | - |
| 04.12.2020 | 74,93 | 75,21 | 72,25 | 72,25 | -0,88% | - |
| 03.12.2020 | 75,37 | 75,39 | 72,90 | 72,90 | 0,55% | - |
| 02.12.2020 | 71,78 | 72,50 | 70,98 | 72,50 | -2,38% | - |
| 01.12.2020 | 74,67 | 74,73 | 73,00 | 74,27 | -2,14% | - |
| 30.11.2020 | 75,30 | 76,37 | 74,88 | 75,89 | -3,16% | - |
| 27.11.2020 | 77,65 | 79,73 | 76,79 | 78,37 | 1,75% | - |
| 25.11.2020 | 76,25 | 77,61 | 75,65 | 77,03 | 0,74% | - |
| 24.11.2020 | 77,32 | 77,76 | 76,27 | 76,46 | -2,29% | - |
| 23.11.2020 | 76,33 | 78,71 | 76,29 | 78,25 | 3,13% | - |
| 20.11.2020 | 76,47 | 76,51 | 75,70 | 75,88 | -0,55% | - |
| 19.11.2020 | 76,29 | 76,34 | 76,28 | 76,30 | -0,35% | - |
| 18.11.2020 | 76,86 | 77,67 | 76,25 | 76,57 | 1,12% | - |
| 17.11.2020 | 74,85 | 76,63 | 74,85 | 75,72 | 0,24% | - |
| 16.11.2020 | 75,23 | 76,67 | 75,20 | 75,53 | 0,01% | - |
| 13.11.2020 | 75,62 | 76,28 | 74,87 | 75,52 | 2,25% | - |
| 12.11.2020 | 76,89 | 77,20 | 73,49 | 73,86 | -3,10% | - |
| 11.11.2020 | 76,23 | 76,25 | 76,22 | 76,22 | 1,45% | - |
| 10.11.2020 | 71,39 | 75,92 | 0,00 | 75,13 | 6,35% | - |
| 09.11.2020 | 72,91 | 74,13 | 70,62 | 70,64 | -6,68% | - |
| 06.11.2020 | 76,96 | 77,20 | 75,34 | 75,70 | -3,92% | - |
| 05.11.2020 | 79,56 | 80,90 | 78,54 | 78,79 | -0,87% | - |
| 04.11.2020 | 80,52 | 80,81 | 78,53 | 79,48 | 6,57% | - |
| 03.11.2020 | 73,66 | 74,82 | 72,43 | 74,58 | 3,53% | - |
| 02.11.2020 | 0,00 | 72,64 | 0,00 | 72,03 | 2,90% | - |
| 30.10.2020 | 71,26 | 71,84 | 69,42 | 70,00 | -2,55% | - |
| 29.10.2020 | 73,31 | 73,50 | 0,00 | 71,83 | -0,53% | - |
| 28.10.2020 | 71,95 | 73,71 | 71,81 | 72,22 | -0,41% | - |
| 27.10.2020 | 72,52 | 72,53 | 72,51 | 72,51 | -3,34% | - |
| 26.10.2020 | 75,75 | 76,10 | 74,20 | 75,02 | -4,12% | - |
| 23.10.2020 | 76,84 | 78,47 | 76,04 | 78,24 | 2,16% | - |
| 22.10.2020 | 78,47 | 79,03 | 75,82 | 76,59 | -4,41% | - |
| 21.10.2020 | 82,33 | 83,15 | 79,78 | 80,12 | -3,79% | - |
| 20.10.2020 | 83,55 | 84,34 | 83,01 | 83,27 | 0,87% | - |
| 19.10.2020 | 84,40 | 84,81 | 82,03 | 82,55 | -2,53% | - |
| 16.10.2020 | 86,11 | 86,34 | 84,49 | 84,69 | 0,03% | - |
| 15.10.2020 | 82,75 | 84,90 | 82,66 | 84,67 | 1,60% | - |
| 14.10.2020 | 83,33 | 83,77 | 82,31 | 83,34 | 0,16% | - |
| 13.10.2020 | 81,84 | 83,81 | 81,84 | 83,20 | -0,75% | - |
| 12.10.2020 | 83,60 | 84,43 | 83,12 | 83,83 | -0,15% | - |
| 09.10.2020 | 84,63 | 84,94 | 83,39 | 83,95 | 0,01% | - |
| 08.10.2020 | 82,87 | 83,98 | 82,28 | 83,95 | 4,18% | - |
| 07.10.2020 | 81,46 | 82,13 | 79,72 | 80,58 | -0,49% | - |
| 06.10.2020 | 82,37 | 82,96 | 80,02 | 80,98 | -2,44% | - |
| 05.10.2020 | 84,66 | 84,72 | 80,91 | 83,00 | -1,08% | - |