Echtzeit-Aktienkurs William Lyon Homes
Bid:
Ask:
Aktienkurse zur William Lyon Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2020 | 24,09 | 24,50 | 23,35 | 24,37 | 2,57% | 6.555.282,00 |
| 04.02.2020 | 24,09 | 24,10 | 23,71 | 23,76 | -0,29% | 560.907,00 |
| 03.02.2020 | 23,52 | 23,89 | 23,26 | 23,83 | 2,76% | 1.769.801,00 |
| 31.01.2020 | 23,22 | 23,52 | 22,94 | 23,19 | -0,73% | 229.782,00 |
| 30.01.2020 | 23,15 | 23,69 | 23,15 | 23,36 | 0,65% | 492.292,00 |
| 29.01.2020 | 23,42 | 23,59 | 22,94 | 23,21 | -0,94% | 236.887,00 |
| 28.01.2020 | 23,47 | 23,70 | 23,40 | 23,43 | 0,73% | 115.959,00 |
| 27.01.2020 | 23,13 | 23,50 | 23,06 | 23,26 | 0,13% | 200.774,00 |
| 24.01.2020 | 23,34 | 23,66 | 23,00 | 23,23 | -0,47% | 341.816,00 |
| 23.01.2020 | 22,87 | 23,48 | 22,87 | 23,34 | 2,06% | 629.932,00 |
| 22.01.2020 | 22,54 | 23,01 | 22,53 | 22,87 | 1,78% | 402.071,00 |
| 21.01.2020 | 22,13 | 22,52 | 22,00 | 22,47 | 1,86% | 267.588,00 |
| 17.01.2020 | 22,45 | 22,56 | 22,01 | 22,06 | -1,08% | 299.865,00 |
| 16.01.2020 | 22,25 | 22,44 | 22,05 | 22,30 | 0,77% | 251.619,00 |
| 15.01.2020 | 21,59 | 22,15 | 21,56 | 22,13 | 2,60% | 207.266,00 |
| 14.01.2020 | 21,34 | 21,63 | 21,32 | 21,57 | 0,65% | 396.421,00 |
| 13.01.2020 | 21,23 | 21,48 | 21,23 | 21,43 | 0,80% | 352.824,00 |
| 10.01.2020 | 21,00 | 21,34 | 20,90 | 21,26 | 0,76% | 171.161,00 |
| 09.01.2020 | 21,28 | 21,29 | 21,01 | 21,10 | -0,61% | 179.372,00 |
| 08.01.2020 | 20,97 | 21,65 | 20,97 | 21,23 | 2,26% | 411.552,00 |
| 07.01.2020 | 20,75 | 20,95 | 20,75 | 20,76 | -0,14% | 440.926,00 |
| 06.01.2020 | 20,11 | 20,79 | 20,11 | 20,79 | 3,43% | 712.901,00 |
| 03.01.2020 | 19,88 | 20,12 | 19,86 | 20,10 | 0,45% | 360.433,00 |
| 02.01.2020 | 20,07 | 20,16 | 19,83 | 20,01 | 0,15% | 425.588,00 |
| 31.12.2019 | 19,80 | 20,13 | 19,80 | 19,98 | 0,45% | 331.929,00 |
| 30.12.2019 | 19,98 | 19,98 | 19,71 | 19,89 | -0,55% | 320.026,00 |
| 27.12.2019 | 19,87 | 20,14 | 19,81 | 20,00 | 1,01% | 5.439.352,00 |
| 26.12.2019 | 19,96 | 20,04 | 19,76 | 19,80 | -0,80% | 136.250,00 |
| 24.12.2019 | 19,70 | 20,00 | 19,70 | 19,96 | 1,32% | 66.169,00 |
| 23.12.2019 | 20,11 | 20,27 | 19,62 | 19,70 | -2,04% | 404.803,00 |
| 20.12.2019 | 19,80 | 20,12 | 19,67 | 20,11 | 1,93% | 925.979,00 |
| 19.12.2019 | 19,98 | 19,98 | 19,53 | 19,73 | -1,55% | 435.760,00 |
| 18.12.2019 | 20,28 | 20,43 | 19,98 | 20,04 | -1,09% | 325.311,00 |
| 17.12.2019 | 20,33 | 20,54 | 20,16 | 20,26 | -0,25% | 304.352,00 |
| 16.12.2019 | 20,43 | 20,49 | 20,24 | 20,31 | -0,39% | 424.941,00 |
| 13.12.2019 | 20,37 | 20,47 | 20,23 | 20,39 | 0,10% | 365.755,00 |
| 12.12.2019 | 21,12 | 21,19 | 20,37 | 20,37 | -3,55% | 443.845,00 |
| 11.12.2019 | 20,95 | 21,23 | 20,81 | 21,12 | 0,81% | 301.747,00 |
| 10.12.2019 | 20,87 | 21,00 | 20,79 | 20,95 | 0,14% | 401.350,00 |
| 09.12.2019 | 20,72 | 21,00 | 20,64 | 20,92 | 1,11% | 411.135,00 |
| 06.12.2019 | 21,12 | 21,12 | 20,66 | 20,69 | -1,34% | 459.553,00 |
| 05.12.2019 | 20,79 | 21,10 | 20,66 | 20,97 | 0,96% | 691.468,00 |
| 04.12.2019 | 20,80 | 20,85 | 20,49 | 20,77 | 0,14% | 270.285,00 |
| 03.12.2019 | 20,44 | 20,76 | 20,35 | 20,74 | 0,92% | 415.398,00 |
| 02.12.2019 | 20,90 | 20,90 | 20,41 | 20,55 | -1,58% | 428.598,00 |
| 29.11.2019 | 21,01 | 21,19 | 20,88 | 20,88 | -0,95% | 163.577,00 |
| 27.11.2019 | 21,35 | 21,46 | 21,08 | 21,08 | -0,99% | 349.619,00 |
| 26.11.2019 | 20,76 | 21,36 | 20,72 | 21,29 | 2,26% | 766.933,00 |
| 25.11.2019 | 20,66 | 21,00 | 20,66 | 20,82 | 0,92% | 720.781,00 |
| 22.11.2019 | 20,99 | 20,99 | 20,62 | 20,63 | -1,15% | 377.605,00 |
| 21.11.2019 | 21,05 | 21,20 | 20,81 | 20,87 | -0,48% | 331.849,00 |
| 20.11.2019 | 21,02 | 21,19 | 20,85 | 20,97 | -0,24% | 538.828,00 |
| 19.11.2019 | 21,04 | 21,29 | 20,88 | 21,02 | 0,33% | 630.440,00 |
| 18.11.2019 | 20,75 | 21,07 | 20,69 | 20,95 | 1,26% | 776.186,00 |
| 15.11.2019 | 20,95 | 21,08 | 20,44 | 20,69 | -1,05% | 994.614,00 |
| 14.11.2019 | 20,61 | 21,01 | 20,61 | 20,91 | 0,92% | 690.069,00 |
| 13.11.2019 | 20,72 | 20,89 | 20,56 | 20,72 | -0,38% | 769.784,00 |
| 12.11.2019 | 20,53 | 20,87 | 20,08 | 20,80 | 2,21% | 1.043.390,00 |
| 11.11.2019 | 19,78 | 20,37 | 19,78 | 20,35 | 2,52% | 646.853,00 |
| 08.11.2019 | 19,98 | 19,98 | 19,80 | 19,85 | -0,25% | 1.111.210,00 |
| 07.11.2019 | 20,50 | 20,52 | 19,83 | 19,90 | -2,07% | 3.926.506,00 |
| 06.11.2019 | 19,99 | 20,60 | 19,64 | 20,32 | 10,43% | 6.869.059,00 |
| 05.11.2019 | 19,33 | 19,61 | 18,39 | 18,40 | -4,66% | 505.328,00 |
| 04.11.2019 | 20,15 | 20,15 | 19,14 | 19,30 | -3,50% | 360.091,00 |
| 01.11.2019 | 19,51 | 20,09 | 19,47 | 20,00 | 3,36% | 315.518,00 |
| 31.10.2019 | 19,96 | 20,00 | 19,22 | 19,35 | -2,76% | 263.342,00 |
| 30.10.2019 | 20,23 | 20,23 | 19,36 | 19,90 | -1,87% | 326.523,00 |
| 29.10.2019 | 20,28 | 20,59 | 20,23 | 20,28 | -0,88% | 306.922,00 |
| 28.10.2019 | 21,07 | 21,32 | 20,30 | 20,46 | -2,80% | 298.979,00 |
| 25.10.2019 | 21,28 | 21,66 | 20,99 | 21,05 | -1,45% | 245.860,00 |
| 24.10.2019 | 21,67 | 21,70 | 21,34 | 21,36 | -0,70% | 273.693,00 |
| 23.10.2019 | 21,43 | 21,60 | 21,22 | 21,51 | 0,28% | 148.740,00 |
| 22.10.2019 | 21,34 | 21,59 | 20,73 | 21,45 | 1,18% | 338.617,00 |
| 21.10.2019 | 21,37 | 21,68 | 21,05 | 21,20 | -0,14% | 309.520,00 |
| 18.10.2019 | 21,33 | 21,41 | 20,95 | 21,23 | -1,07% | 204.416,00 |
| 17.10.2019 | 21,07 | 21,60 | 21,07 | 21,46 | 2,58% | 525.933,00 |
| 16.10.2019 | 20,17 | 21,01 | 19,98 | 20,92 | 4,08% | 385.072,00 |
| 15.10.2019 | 20,12 | 20,38 | 20,05 | 20,10 | 0,20% | 216.725,00 |
| 14.10.2019 | 19,79 | 20,08 | 19,63 | 20,06 | 0,91% | 281.667,00 |
| 11.10.2019 | 19,96 | 20,20 | 19,72 | 19,88 | 0,71% | 278.110,00 |
| 10.10.2019 | 19,91 | 19,94 | 19,61 | 19,74 | -0,75% | 194.891,00 |
| 09.10.2019 | 20,15 | 20,15 | 19,62 | 19,89 | -0,45% | 173.037,00 |
| 08.10.2019 | 20,14 | 20,29 | 19,94 | 19,98 | -1,77% | 145.086,00 |
| 07.10.2019 | 20,25 | 20,45 | 19,99 | 20,34 | -0,44% | 233.373,00 |
| 04.10.2019 | 19,98 | 20,54 | 19,82 | 20,43 | 2,41% | 376.924,00 |
| 03.10.2019 | 20,03 | 20,33 | 19,73 | 19,95 | -0,60% | 213.532,00 |
| 02.10.2019 | 19,90 | 20,29 | 19,62 | 20,07 | 0,45% | 369.399,00 |
| 01.10.2019 | 20,39 | 20,39 | 19,85 | 19,98 | -1,87% | 282.906,00 |
| 30.09.2019 | 20,39 | 20,52 | 20,16 | 20,36 | -0,39% | 375.780,00 |
| 27.09.2019 | 20,74 | 20,74 | 20,28 | 20,44 | -1,40% | 277.624,00 |
| 26.09.2019 | 20,61 | 20,88 | 20,45 | 20,73 | 1,62% | 431.975,00 |
| 25.09.2019 | 20,16 | 20,54 | 19,98 | 20,40 | 1,59% | 290.681,00 |
| 24.09.2019 | 20,24 | 20,69 | 20,01 | 20,08 | -0,40% | 322.608,00 |
| 23.09.2019 | 20,21 | 20,41 | 19,96 | 20,16 | -0,64% | 321.936,00 |
| 20.09.2019 | 20,58 | 20,63 | 20,09 | 20,29 | -1,27% | 486.020,00 |
| 19.09.2019 | 20,70 | 20,72 | 20,44 | 20,55 | 0,10% | 199.924,00 |
| 18.09.2019 | 20,54 | 20,77 | 20,14 | 20,53 | 0,00% | 226.965,00 |
| 17.09.2019 | 20,33 | 20,94 | 20,33 | 20,53 | 1,08% | 361.712,00 |
| 16.09.2019 | 19,62 | 20,34 | 19,38 | 20,31 | 4,37% | 423.177,00 |
| 13.09.2019 | 19,98 | 20,06 | 19,15 | 19,46 | -0,71% | 461.098,00 |