152,314$
-0,12%
Echtzeit-Aktienkurs Lennar Corp.
Bid:
Ask:
Aktienkurse zur Lennar Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 156,30 | 157,16 | 152,43 | 152,49 | 0,40% | 2.788.396,00 |
| 17.04.2024 | 153,78 | 154,61 | 151,35 | 151,88 | -0,46% | 1.467.923,00 |
| 16.04.2024 | 153,89 | 154,15 | 150,43 | 152,58 | -2,27% | 3.167.759,00 |
| 15.04.2024 | 159,70 | 160,62 | 155,45 | 156,12 | -2,36% | 2.312.837,00 |
| 12.04.2024 | 158,77 | 159,95 | 157,45 | 159,90 | 0,28% | 2.354.662,00 |
| 11.04.2024 | 157,46 | 160,66 | 156,54 | 159,46 | 1,94% | 2.042.618,00 |
| 10.04.2024 | 159,50 | 161,19 | 156,11 | 156,43 | -5,76% | 3.384.930,00 |
| 09.04.2024 | 166,99 | 167,17 | 163,35 | 165,99 | 0,59% | 1.427.730,00 |
| 08.04.2024 | 166,30 | 166,85 | 163,97 | 165,01 | -0,73% | 1.895.481,00 |
| 05.04.2024 | 163,00 | 166,50 | 162,87 | 166,22 | 1,58% | 2.252.819,00 |
| 04.04.2024 | 168,15 | 168,99 | 163,17 | 163,64 | -1,48% | 2.318.356,00 |
| 03.04.2024 | 161,09 | 166,20 | 161,09 | 166,09 | 2,23% | 2.162.516,00 |
| 02.04.2024 | 163,29 | 163,29 | 160,27 | 162,47 | -3,18% | 2.523.040,00 |
| 01.04.2024 | 171,80 | 172,34 | 167,37 | 167,81 | -2,42% | 1.661.392,00 |
| 28.03.2024 | 168,78 | 172,59 | 168,75 | 171,98 | 2,07% | 2.132.897,00 |
| 27.03.2024 | 167,00 | 168,61 | 166,35 | 168,50 | 1,78% | 1.323.792,00 |
| 26.03.2024 | 166,55 | 168,05 | 165,38 | 165,56 | -0,29% | 1.401.050,00 |
| 25.03.2024 | 166,20 | 167,44 | 165,74 | 166,04 | -0,32% | 1.278.693,00 |
| 22.03.2024 | 165,81 | 167,06 | 164,92 | 166,58 | 0,75% | 1.448.285,00 |
| 21.03.2024 | 165,23 | 167,10 | 165,11 | 165,34 | 1,04% | 1.940.945,00 |
| 20.03.2024 | 159,54 | 164,00 | 158,65 | 163,64 | 2,51% | 1.528.447,00 |
| 19.03.2024 | 156,50 | 159,91 | 155,67 | 159,64 | 1,93% | 1.642.674,00 |
| 18.03.2024 | 157,20 | 158,01 | 154,93 | 156,61 | 0,03% | 2.040.059,00 |
| 15.03.2024 | 152,06 | 158,20 | 151,52 | 156,57 | 2,43% | 6.035.254,00 |
| 14.03.2024 | 161,80 | 164,47 | 152,27 | 152,86 | -7,64% | 5.336.971,00 |
| 13.03.2024 | 165,97 | 167,49 | 164,80 | 165,50 | -0,28% | 3.615.689,00 |
| 12.03.2024 | 163,31 | 166,34 | 162,38 | 165,97 | 1,13% | 2.104.520,00 |
| 11.03.2024 | 163,38 | 164,27 | 161,62 | 164,12 | -0,04% | 2.460.268,00 |
| 08.03.2024 | 164,98 | 166,39 | 163,11 | 164,19 | -0,14% | 1.822.290,00 |
| 07.03.2024 | 162,67 | 165,95 | 162,33 | 164,42 | 2,10% | 2.698.523,00 |
| 06.03.2024 | 160,33 | 161,30 | 158,82 | 161,04 | 0,93% | 1.523.198,00 |
| 05.03.2024 | 160,18 | 162,55 | 158,63 | 159,56 | -0,60% | 1.870.428,00 |
| 04.03.2024 | 162,30 | 163,88 | 160,38 | 160,53 | -0,59% | 1.531.262,00 |
| 01.03.2024 | 158,51 | 161,75 | 156,79 | 161,48 | 1,87% | 1.767.453,00 |
| 29.02.2024 | 154,67 | 158,83 | 154,67 | 158,51 | 3,06% | 3.119.373,00 |
| 28.02.2024 | 154,10 | 155,43 | 153,37 | 153,80 | -0,05% | 1.356.694,00 |
| 27.02.2024 | 155,15 | 155,57 | 152,83 | 153,87 | -0,17% | 1.144.105,00 |
| 26.02.2024 | 155,00 | 156,20 | 154,04 | 154,13 | -0,61% | 1.218.576,00 |
| 23.02.2024 | 154,17 | 156,38 | 153,96 | 155,08 | 0,99% | 1.222.791,00 |
| 22.02.2024 | 153,26 | 154,58 | 152,75 | 153,56 | 1,04% | 1.283.773,00 |
| 21.02.2024 | 152,83 | 154,12 | 150,48 | 151,98 | 0,66% | 1.308.186,00 |
| 20.02.2024 | 149,08 | 151,94 | 148,85 | 150,99 | 0,51% | 1.938.741,00 |
| 16.02.2024 | 152,14 | 153,00 | 150,17 | 150,22 | -2,58% | 1.768.305,00 |
| 15.02.2024 | 154,71 | 155,54 | 153,30 | 154,20 | 0,21% | 1.581.727,00 |
| 14.02.2024 | 153,22 | 154,72 | 151,49 | 153,87 | 1,44% | 1.729.756,00 |
| 13.02.2024 | 151,66 | 152,75 | 148,77 | 151,68 | -3,95% | 2.903.315,00 |
| 12.02.2024 | 153,57 | 158,36 | 153,40 | 157,91 | 3,20% | 2.748.371,00 |
| 09.02.2024 | 153,02 | 153,80 | 151,28 | 153,02 | -0,18% | 1.474.744,00 |
| 08.02.2024 | 153,15 | 154,11 | 151,77 | 153,29 | 0,39% | 1.307.816,00 |
| 07.02.2024 | 152,14 | 153,87 | 151,81 | 152,69 | 1,16% | 1.446.003,00 |
| 06.02.2024 | 152,50 | 152,80 | 149,14 | 150,94 | -1,02% | 1.954.798,00 |
| 05.02.2024 | 152,58 | 153,18 | 150,25 | 152,50 | -0,98% | 1.810.196,00 |
| 02.02.2024 | 151,31 | 155,58 | 150,20 | 154,01 | 0,05% | 2.297.637,00 |
| 01.02.2024 | 151,41 | 154,59 | 149,96 | 153,93 | 2,72% | 2.364.965,00 |
| 31.01.2024 | 150,58 | 152,78 | 149,16 | 149,85 | -0,81% | 2.277.524,00 |
| 30.01.2024 | 150,22 | 152,76 | 150,22 | 151,07 | 1,00% | 1.613.474,00 |
| 29.01.2024 | 148,50 | 149,73 | 147,32 | 149,57 | 0,80% | 1.596.934,00 |
| 26.01.2024 | 149,14 | 150,12 | 147,82 | 148,38 | -0,50% | 1.575.950,00 |
| 25.01.2024 | 147,91 | 149,15 | 145,66 | 149,12 | 2,76% | 2.789.899,00 |
| 24.01.2024 | 149,18 | 149,26 | 144,77 | 145,12 | -1,67% | 2.111.499,00 |
| 23.01.2024 | 150,98 | 152,92 | 146,37 | 147,59 | -4,95% | 3.823.509,00 |
| 22.01.2024 | 152,32 | 155,37 | 152,32 | 155,27 | 2,28% | 2.364.674,00 |
| 19.01.2024 | 150,67 | 152,66 | 149,62 | 151,81 | 0,99% | 2.272.579,00 |
| 18.01.2024 | 150,94 | 152,45 | 148,54 | 150,32 | 0,48% | 1.878.667,00 |
| 17.01.2024 | 149,15 | 150,50 | 148,51 | 149,60 | -0,60% | 2.155.577,00 |
| 16.01.2024 | 150,65 | 151,68 | 150,00 | 150,50 | -0,82% | 2.579.035,00 |
| 12.01.2024 | 155,48 | 155,71 | 151,53 | 151,75 | -2,22% | 2.232.123,00 |
| 11.01.2024 | 152,21 | 155,26 | 152,07 | 155,20 | 1,21% | 2.902.260,00 |
| 10.01.2024 | 152,60 | 155,40 | 151,59 | 153,35 | 3,50% | 3.632.874,00 |
| 09.01.2024 | 147,85 | 149,19 | 147,73 | 148,16 | -0,77% | 1.473.290,00 |
| 08.01.2024 | 147,40 | 149,45 | 147,20 | 149,31 | 2,08% | 1.617.470,00 |
| 05.01.2024 | 144,39 | 147,80 | 144,04 | 146,27 | 0,83% | 1.946.875,00 |
| 04.01.2024 | 145,44 | 146,94 | 144,97 | 145,07 | -0,41% | 1.582.904,00 |
| 03.01.2024 | 145,64 | 146,95 | 143,73 | 145,66 | -1,22% | 2.121.156,00 |
| 02.01.2024 | 147,25 | 148,45 | 145,05 | 147,46 | -1,06% | 1.628.720,00 |
| 29.12.2023 | 148,50 | 149,67 | 148,06 | 149,04 | -0,09% | 1.437.474,00 |
| 28.12.2023 | 149,00 | 149,82 | 148,39 | 149,18 | -0,08% | 1.031.034,00 |
| 27.12.2023 | 148,26 | 149,88 | 147,54 | 149,30 | 0,74% | 1.231.820,00 |
| 26.12.2023 | 147,94 | 148,50 | 147,21 | 148,20 | 0,53% | 914.041,00 |
| 22.12.2023 | 148,53 | 148,87 | 146,50 | 147,42 | -0,33% | 1.294.296,00 |
| 21.12.2023 | 148,71 | 149,48 | 146,09 | 147,91 | 0,76% | 2.081.179,00 |
| 20.12.2023 | 148,09 | 150,08 | 146,72 | 146,79 | -1,25% | 1.709.448,00 |
| 19.12.2023 | 148,62 | 149,70 | 147,62 | 148,65 | 0,93% | 2.133.784,00 |
| 18.12.2023 | 149,21 | 149,33 | 144,91 | 147,28 | -1,34% | 2.720.611,00 |
| 15.12.2023 | 146,23 | 156,01 | 144,00 | 149,28 | -3,57% | 8.807.354,00 |
| 14.12.2023 | 147,87 | 155,43 | 147,25 | 154,81 | 6,65% | 4.738.081,00 |
| 13.12.2023 | 141,19 | 145,91 | 139,68 | 145,16 | 3,29% | 3.569.442,00 |
| 12.12.2023 | 139,78 | 141,10 | 139,10 | 140,53 | 0,64% | 1.598.896,00 |
| 11.12.2023 | 139,05 | 140,41 | 137,95 | 139,64 | 0,04% | 1.870.288,00 |
| 08.12.2023 | 136,82 | 140,00 | 136,69 | 139,58 | 1,53% | 1.689.217,00 |
| 07.12.2023 | 135,31 | 137,56 | 135,31 | 137,47 | 1,55% | 1.841.775,00 |
| 06.12.2023 | 133,25 | 137,10 | 132,27 | 135,37 | 2,63% | 3.181.589,00 |
| 05.12.2023 | 131,68 | 131,99 | 130,55 | 131,90 | 0,30% | 1.170.732,00 |
| 04.12.2023 | 130,92 | 131,96 | 130,29 | 131,51 | -0,05% | 1.368.730,00 |
| 01.12.2023 | 128,03 | 131,67 | 127,94 | 131,58 | 2,86% | 1.757.375,00 |
| 30.11.2023 | 126,40 | 128,07 | 125,17 | 127,92 | 0,85% | 2.462.047,00 |
| 29.11.2023 | 127,66 | 128,08 | 126,66 | 126,84 | 0,62% | 1.585.179,00 |
| 28.11.2023 | 126,46 | 127,16 | 125,55 | 126,06 | -0,61% | 1.230.586,00 |
| 27.11.2023 | 126,08 | 127,27 | 126,08 | 126,84 | -0,62% | 1.027.200,00 |
| 24.11.2023 | 127,27 | 128,01 | 126,77 | 127,63 | 0,16% | 426.926,00 |