96,800$
4,89%
Echtzeit-Aktienkurs LGI Homes Inc.
Bid:
Ask:
Aktienkurse zur LGI Homes Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 95,36 | 99,35 | 95,36 | 96,73 | 4,69% | 299.554,00 |
02.05.2024 | 90,18 | 92,42 | 87,47 | 92,40 | 3,37% | 383.235,00 |
01.05.2024 | 90,23 | 93,01 | 88,56 | 89,39 | -0,60% | 263.162,00 |
30.04.2024 | 94,51 | 98,92 | 89,73 | 89,93 | -6,36% | 440.774,00 |
29.04.2024 | 96,67 | 97,40 | 95,30 | 96,04 | 0,20% | 345.198,00 |
26.04.2024 | 95,42 | 96,70 | 95,34 | 95,85 | 1,02% | 253.969,00 |
25.04.2024 | 94,50 | 95,20 | 92,09 | 94,88 | -1,03% | 150.576,00 |
24.04.2024 | 95,36 | 96,93 | 94,53 | 95,87 | -0,32% | 180.255,00 |
23.04.2024 | 94,86 | 96,91 | 94,64 | 96,18 | 2,35% | 263.110,00 |
22.04.2024 | 93,79 | 94,31 | 92,59 | 93,97 | 0,63% | 141.925,00 |
19.04.2024 | 93,20 | 96,00 | 92,15 | 93,38 | -0,20% | 295.707,00 |
18.04.2024 | 93,94 | 96,25 | 92,77 | 93,57 | 1,05% | 267.999,00 |
17.04.2024 | 96,26 | 96,26 | 92,46 | 92,60 | -2,66% | 298.243,00 |
16.04.2024 | 95,50 | 96,06 | 93,14 | 95,13 | -1,48% | 313.909,00 |
15.04.2024 | 98,62 | 99,34 | 96,08 | 96,56 | -1,83% | 243.459,00 |
12.04.2024 | 99,39 | 100,44 | 97,67 | 98,36 | -1,12% | 180.810,00 |
11.04.2024 | 98,91 | 100,45 | 98,65 | 99,47 | 1,88% | 246.607,00 |
10.04.2024 | 98,27 | 98,35 | 96,68 | 97,63 | -4,33% | 202.460,00 |
09.04.2024 | 101,95 | 102,70 | 100,74 | 102,05 | 1,63% | 195.415,00 |
08.04.2024 | 99,17 | 102,46 | 98,37 | 100,41 | 1,63% | 292.513,00 |
05.04.2024 | 101,60 | 102,16 | 98,37 | 98,80 | -2,05% | 288.799,00 |
04.04.2024 | 109,67 | 110,29 | 99,54 | 100,87 | -5,79% | 285.315,00 |
03.04.2024 | 103,92 | 108,25 | 103,84 | 107,07 | 1,62% | 144.143,00 |
02.04.2024 | 110,08 | 110,08 | 105,05 | 105,36 | -7,92% | 335.368,00 |
01.04.2024 | 117,31 | 117,31 | 113,54 | 114,42 | -1,68% | 101.405,00 |
28.03.2024 | 114,28 | 118,25 | 114,28 | 116,37 | 1,90% | 216.616,00 |
27.03.2024 | 112,50 | 114,25 | 112,50 | 114,20 | 1,55% | 191.065,00 |
26.03.2024 | 113,49 | 114,46 | 112,46 | 112,46 | 0,06% | 99.786,00 |
25.03.2024 | 114,26 | 114,84 | 112,39 | 112,39 | -1,28% | 115.203,00 |
22.03.2024 | 112,59 | 114,37 | 111,82 | 113,85 | 1,01% | 172.096,00 |
21.03.2024 | 114,49 | 115,82 | 112,56 | 112,71 | -1,12% | 172.704,00 |
20.03.2024 | 109,70 | 114,55 | 109,63 | 113,99 | 3,91% | 188.885,00 |
19.03.2024 | 106,27 | 109,91 | 106,27 | 109,70 | 2,82% | 171.366,00 |
18.03.2024 | 108,35 | 108,95 | 105,60 | 106,69 | -0,28% | 131.782,00 |
15.03.2024 | 107,88 | 109,15 | 106,57 | 106,99 | -1,23% | 405.261,00 |
14.03.2024 | 112,01 | 113,03 | 106,92 | 108,32 | -4,01% | 197.421,00 |
13.03.2024 | 111,90 | 114,29 | 111,90 | 112,84 | 0,16% | 126.416,00 |
12.03.2024 | 113,90 | 114,11 | 111,65 | 112,66 | -0,12% | 98.301,00 |
11.03.2024 | 111,60 | 113,20 | 110,40 | 112,79 | 0,76% | 287.464,00 |
08.03.2024 | 115,81 | 116,22 | 111,78 | 111,94 | -1,59% | 180.546,00 |
07.03.2024 | 113,25 | 115,48 | 113,01 | 113,75 | 2,01% | 186.394,00 |
06.03.2024 | 111,29 | 113,01 | 109,50 | 111,51 | 1,93% | 136.190,00 |
05.03.2024 | 110,79 | 113,39 | 108,76 | 109,40 | -2,28% | 140.572,00 |
04.03.2024 | 115,59 | 116,08 | 111,52 | 111,95 | -2,65% | 146.232,00 |
01.03.2024 | 114,94 | 116,38 | 112,75 | 115,00 | 0,95% | 170.183,00 |
29.02.2024 | 112,65 | 116,93 | 111,99 | 113,92 | 2,75% | 333.875,00 |
28.02.2024 | 109,79 | 112,02 | 109,00 | 110,87 | -0,36% | 161.777,00 |
27.02.2024 | 113,76 | 113,83 | 110,33 | 111,27 | -1,42% | 123.676,00 |
26.02.2024 | 113,01 | 114,06 | 112,79 | 112,87 | -0,47% | 203.898,00 |
23.02.2024 | 114,22 | 116,12 | 113,34 | 113,40 | 0,16% | 141.318,00 |
22.02.2024 | 115,50 | 116,43 | 112,31 | 113,22 | -1,28% | 227.337,00 |
21.02.2024 | 114,87 | 118,38 | 113,26 | 114,69 | -1,42% | 391.388,00 |
20.02.2024 | 115,09 | 118,18 | 114,33 | 116,34 | -8,35% | 453.999,00 |
16.02.2024 | 129,06 | 129,92 | 126,67 | 126,94 | -2,80% | 191.331,00 |
15.02.2024 | 128,78 | 130,75 | 128,10 | 130,60 | 2,35% | 219.092,00 |
14.02.2024 | 125,12 | 128,31 | 123,72 | 127,60 | 4,04% | 207.982,00 |
13.02.2024 | 122,44 | 123,25 | 119,09 | 122,65 | -4,88% | 251.959,00 |
12.02.2024 | 122,05 | 129,99 | 120,79 | 128,94 | 6,75% | 234.919,00 |
09.02.2024 | 119,58 | 121,16 | 117,99 | 120,79 | 1,54% | 97.524,00 |
08.02.2024 | 116,88 | 119,13 | 115,80 | 118,96 | 2,14% | 147.938,00 |
07.02.2024 | 116,18 | 118,39 | 116,02 | 116,47 | 0,52% | 121.302,00 |
06.02.2024 | 118,00 | 119,96 | 113,10 | 115,87 | -2,16% | 238.802,00 |
05.02.2024 | 117,58 | 119,55 | 116,32 | 118,43 | -1,51% | 91.155,00 |
02.02.2024 | 118,64 | 122,08 | 117,22 | 120,24 | -1,36% | 108.111,00 |
01.02.2024 | 119,44 | 122,04 | 117,46 | 121,90 | 3,20% | 147.312,00 |
31.01.2024 | 120,57 | 122,82 | 117,95 | 118,13 | -1,89% | 159.941,00 |
30.01.2024 | 119,17 | 121,54 | 119,17 | 120,40 | 0,47% | 104.444,00 |
29.01.2024 | 117,11 | 120,22 | 116,93 | 119,84 | 2,30% | 89.922,00 |
26.01.2024 | 118,84 | 119,23 | 116,81 | 117,14 | -0,50% | 92.416,00 |
25.01.2024 | 118,16 | 119,42 | 116,12 | 117,73 | 1,64% | 100.494,00 |
24.01.2024 | 120,19 | 120,26 | 114,91 | 115,83 | -1,67% | 125.873,00 |
23.01.2024 | 125,21 | 125,21 | 117,72 | 117,80 | -6,86% | 235.786,00 |
22.01.2024 | 127,48 | 129,36 | 125,65 | 126,47 | 1,42% | 174.713,00 |
19.01.2024 | 125,31 | 125,31 | 122,13 | 124,70 | 0,39% | 95.092,00 |
18.01.2024 | 122,78 | 125,17 | 122,78 | 124,21 | 2,81% | 272.011,00 |
17.01.2024 | 119,35 | 121,17 | 119,35 | 120,82 | -0,58% | 117.941,00 |
16.01.2024 | 122,18 | 122,87 | 120,53 | 121,53 | -2,13% | 124.563,00 |
12.01.2024 | 127,81 | 127,81 | 123,15 | 124,17 | -1,42% | 96.814,00 |
11.01.2024 | 127,49 | 128,34 | 124,34 | 125,96 | -2,09% | 144.880,00 |
10.01.2024 | 125,72 | 128,66 | 125,72 | 128,65 | 2,41% | 157.625,00 |
09.01.2024 | 125,35 | 127,80 | 125,18 | 125,62 | -1,77% | 150.867,00 |
08.01.2024 | 125,51 | 128,61 | 125,51 | 127,88 | 1,95% | 132.574,00 |
05.01.2024 | 123,78 | 127,59 | 123,73 | 125,43 | 0,00% | 165.821,00 |
04.01.2024 | 125,82 | 127,64 | 125,43 | 125,43 | -0,09% | 98.678,00 |
03.01.2024 | 129,00 | 129,00 | 125,54 | 125,54 | -4,26% | 127.300,00 |
02.01.2024 | 131,12 | 132,23 | 129,20 | 131,12 | -1,53% | 142.261,00 |
29.12.2023 | 133,97 | 135,24 | 133,03 | 133,16 | -1,36% | 107.042,00 |
28.12.2023 | 134,92 | 136,36 | 134,77 | 135,00 | -0,49% | 79.658,00 |
27.12.2023 | 134,46 | 136,89 | 134,42 | 135,66 | 0,86% | 100.076,00 |
26.12.2023 | 133,27 | 135,37 | 132,47 | 134,50 | 1,77% | 96.476,00 |
22.12.2023 | 134,01 | 134,01 | 131,97 | 132,16 | -0,44% | 132.437,00 |
21.12.2023 | 132,02 | 133,02 | 130,49 | 132,74 | 2,68% | 152.147,00 |
20.12.2023 | 128,81 | 132,98 | 128,27 | 129,28 | 0,52% | 216.595,00 |
19.12.2023 | 126,83 | 129,91 | 125,41 | 128,61 | 2,11% | 114.946,00 |
18.12.2023 | 127,07 | 127,13 | 124,00 | 125,95 | -0,83% | 135.724,00 |
15.12.2023 | 132,90 | 133,22 | 126,43 | 127,00 | -4,58% | 635.609,00 |
14.12.2023 | 126,56 | 134,29 | 126,56 | 133,09 | 7,12% | 369.265,00 |
13.12.2023 | 114,46 | 124,40 | 111,46 | 124,24 | 8,99% | 1.039.825,00 |
12.12.2023 | 118,23 | 118,50 | 113,93 | 113,99 | -3,40% | 220.638,00 |
11.12.2023 | 119,62 | 120,89 | 117,11 | 118,00 | -1,64% | 150.259,00 |