Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 64,58 | 68,08 | 64,57 | 66,26 | 2,29% | - |
25.02.2021 | 67,20 | 67,52 | 64,07 | 64,77 | -6,33% | - |
24.02.2021 | 68,37 | 70,20 | 67,31 | 69,15 | 0,28% | - |
23.02.2021 | 68,32 | 69,35 | 67,37 | 68,96 | -0,10% | - |
22.02.2021 | 71,55 | 71,63 | 68,74 | 69,03 | -3,91% | - |
19.02.2021 | 71,87 | 73,46 | 71,44 | 71,84 | 1,45% | - |
18.02.2021 | 71,06 | 71,59 | 69,55 | 70,81 | -1,41% | - |
17.02.2021 | 71,37 | 71,83 | 71,37 | 71,82 | -0,51% | - |
16.02.2021 | 72,79 | 73,42 | 71,15 | 72,19 | -3,51% | - |
12.02.2021 | 75,80 | 76,38 | 73,69 | 74,82 | -1,91% | - |
11.02.2021 | 76,10 | 76,59 | 75,23 | 76,27 | 1,25% | - |
10.02.2021 | 74,11 | 76,35 | 73,27 | 75,33 | 0,47% | - |
09.02.2021 | 75,18 | 76,46 | 74,15 | 74,98 | -1,81% | - |
08.02.2021 | 75,52 | 77,49 | 74,41 | 76,37 | 4,61% | - |
05.02.2021 | 71,10 | 74,31 | 71,10 | 73,00 | 4,40% | - |
04.02.2021 | 69,66 | 71,23 | 68,64 | 69,93 | 1,67% | - |
03.02.2021 | 68,06 | 69,84 | 67,63 | 68,78 | 0,12% | - |
02.02.2021 | 67,61 | 70,22 | 66,98 | 68,70 | 0,85% | - |
01.02.2021 | 66,16 | 68,97 | 65,30 | 68,12 | 1,74% | - |
29.01.2021 | 66,56 | 68,22 | 65,66 | 66,95 | -1,48% | - |
28.01.2021 | 67,46 | 69,03 | 66,82 | 67,96 | 0,18% | - |
27.01.2021 | 69,57 | 69,92 | 66,40 | 67,84 | -1,82% | - |
26.01.2021 | 69,65 | 69,83 | 67,37 | 69,10 | -0,69% | - |
25.01.2021 | 69,88 | 70,62 | 68,53 | 69,58 | 2,22% | - |
22.01.2021 | 67,24 | 68,66 | 66,71 | 68,07 | 1,00% | - |
21.01.2021 | 67,95 | 68,74 | 66,46 | 67,39 | 0,78% | - |
20.01.2021 | 64,55 | 68,13 | 64,54 | 66,87 | 5,92% | - |
19.01.2021 | 62,04 | 63,50 | 61,71 | 63,14 | 2,23% | - |
15.01.2021 | 60,73 | 62,48 | 60,39 | 61,76 | 2,39% | - |
14.01.2021 | 61,65 | 62,59 | 60,21 | 60,32 | -1,93% | - |
13.01.2021 | 61,88 | 62,10 | 60,49 | 61,51 | -0,56% | - |
12.01.2021 | 61,53 | 61,85 | 61,53 | 61,85 | 1,70% | - |
11.01.2021 | 60,16 | 61,49 | 59,81 | 60,82 | 2,93% | - |
08.01.2021 | 60,13 | 60,85 | 58,34 | 59,09 | -3,20% | - |
07.01.2021 | 59,57 | 61,71 | 59,55 | 61,04 | 4,15% | - |
06.01.2021 | 58,64 | 59,56 | 57,24 | 58,61 | -0,56% | - |
05.01.2021 | 59,30 | 59,97 | 58,59 | 58,94 | -1,73% | - |
04.01.2021 | 59,98 | 59,98 | 59,98 | 59,98 | -2,02% | - |
31.12.2020 | 61,49 | 62,55 | 60,51 | 61,22 | -1,69% | - |
30.12.2020 | 63,04 | 63,54 | 61,31 | 62,27 | 0,19% | - |
29.12.2020 | 62,45 | 62,45 | 62,15 | 62,15 | -1,05% | - |
28.12.2020 | 62,77 | 62,82 | 62,77 | 62,81 | -7,72% | - |
24.12.2020 | 63,64 | 68,07 | 60,20 | 68,07 | 8,31% | - |
23.12.2020 | 62,93 | 64,22 | 62,08 | 62,84 | -2,21% | - |
22.12.2020 | 64,10 | 65,17 | 62,99 | 64,26 | 1,24% | - |
21.12.2020 | 62,99 | 64,37 | 62,61 | 63,48 | -2,14% | - |
18.12.2020 | 65,04 | 66,17 | 63,71 | 64,86 | 1,63% | - |
17.12.2020 | 64,62 | 65,03 | 62,11 | 63,82 | 7,22% | - |
16.12.2020 | 59,23 | 60,17 | 58,66 | 59,53 | 0,26% | - |
15.12.2020 | 56,76 | 59,37 | 56,76 | 59,37 | -0,92% | - |
14.12.2020 | 60,22 | 60,98 | 59,45 | 59,92 | 2,37% | - |
11.12.2020 | 58,90 | 59,43 | 57,99 | 58,53 | 0,67% | - |
10.12.2020 | 58,47 | 58,77 | 57,93 | 58,14 | 0,37% | - |
09.12.2020 | 58,36 | 58,74 | 56,63 | 57,93 | -0,52% | - |
08.12.2020 | 58,50 | 60,23 | 57,71 | 58,23 | -4,80% | - |
07.12.2020 | 59,81 | 61,16 | 59,76 | 61,16 | 3,28% | - |
04.12.2020 | 59,79 | 60,44 | 59,06 | 59,22 | -1,83% | - |
03.12.2020 | 58,40 | 61,05 | 58,06 | 60,32 | -3,19% | - |
02.12.2020 | 57,28 | 63,63 | 57,28 | 62,31 | 109,09% | - |
01.12.2020 | 59,98 | 62,70 | 29,80 | 29,80 | -50,93% | - |
30.11.2020 | 60,21 | 61,85 | 59,87 | 60,73 | -9,73% | - |
27.11.2020 | 62,07 | 67,28 | 61,38 | 67,28 | 8,85% | - |
25.11.2020 | 61,16 | 62,91 | 60,64 | 61,81 | 0,79% | - |
24.11.2020 | 61,86 | 62,57 | 60,58 | 61,32 | -2,12% | - |
23.11.2020 | 61,15 | 63,52 | 61,12 | 62,65 | 2,98% | - |
20.11.2020 | 61,24 | 62,19 | 59,93 | 60,84 | -1,07% | - |
19.11.2020 | 61,84 | 62,13 | 60,26 | 61,49 | 0,28% | - |
18.11.2020 | 62,06 | 62,27 | 60,45 | 61,32 | -0,04% | - |
17.11.2020 | 61,20 | 61,35 | 61,19 | 61,35 | 0,17% | - |
16.11.2020 | 61,13 | 62,52 | 60,93 | 61,24 | -0,09% | - |
13.11.2020 | 61,05 | 62,12 | 60,53 | 61,30 | 2,59% | - |
12.11.2020 | 62,50 | 62,66 | 59,13 | 59,75 | -3,72% | - |
11.11.2020 | 60,26 | 63,41 | 60,26 | 62,06 | 2,23% | - |
10.11.2020 | 57,82 | 62,16 | 57,15 | 60,71 | 5,91% | - |
09.11.2020 | 59,37 | 60,13 | 57,22 | 57,32 | -6,26% | - |
06.11.2020 | 62,14 | 63,11 | 60,85 | 61,15 | -3,43% | - |
05.11.2020 | 64,01 | 64,96 | 62,96 | 63,32 | -0,88% | - |
04.11.2020 | 66,75 | 66,75 | 62,80 | 63,88 | 5,66% | - |
03.11.2020 | 59,24 | 61,00 | 58,69 | 60,46 | 3,53% | - |
02.11.2020 | 58,55 | 59,58 | 57,49 | 58,40 | 2,82% | - |
30.10.2020 | 57,38 | 58,40 | 55,71 | 56,80 | -1,37% | - |
29.10.2020 | 59,35 | 59,40 | 56,69 | 57,59 | -1,64% | - |
28.10.2020 | 58,42 | 60,33 | 58,02 | 58,55 | -1,53% | - |
27.10.2020 | 60,16 | 60,73 | 58,41 | 59,46 | -1,69% | - |
26.10.2020 | 61,29 | 61,84 | 59,93 | 60,49 | -4,36% | - |
23.10.2020 | 62,36 | 63,71 | 61,71 | 63,25 | 1,56% | - |
22.10.2020 | 64,04 | 64,38 | 61,59 | 62,28 | -6,28% | - |
21.10.2020 | 66,92 | 67,56 | 64,54 | 66,45 | -1,64% | - |
20.10.2020 | 67,87 | 68,56 | 66,36 | 67,55 | -1,05% | - |
19.10.2020 | 68,25 | 68,68 | 66,38 | 68,27 | 0,61% | - |
16.10.2020 | 69,86 | 70,25 | 67,86 | 67,86 | 0,82% | - |
15.10.2020 | 67,00 | 68,95 | 66,94 | 67,30 | 0,31% | - |
14.10.2020 | 67,70 | 68,53 | 65,52 | 67,09 | -0,20% | - |
13.10.2020 | 66,10 | 68,83 | 66,10 | 67,23 | -0,92% | - |
12.10.2020 | 68,28 | 68,64 | 67,34 | 67,85 | -0,34% | - |
09.10.2020 | 68,29 | 69,35 | 67,33 | 68,08 | 0,16% | - |
08.10.2020 | 66,73 | 68,66 | 65,39 | 67,97 | 4,79% | - |
07.10.2020 | 65,91 | 66,89 | 63,38 | 64,87 | -0,39% | - |
06.10.2020 | 66,53 | 67,07 | 64,29 | 65,12 | -2,82% | - |
05.10.2020 | 68,79 | 68,84 | 0,00 | 67,01 | -1,13% | - |