Lennar Corporation Class A LEN
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$81,59-1,42 (-1,71 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $81,59 | -1,71 % | $83,94 | $84,25 | $81,17 | 5,39M |
| 2026-09-29 | $83,01 | +1,19 % | $82,27 | $83,45 | $81,65 | 4,71M |
| 2026-09-28 | $82,03 | -0,15 % | $81,81 | $84,08 | $81,76 | 6,78M |
| 2026-09-25 | $82,15 | +0,83 % | $82,00 | $82,27 | $80,37 | 3,89M |
| 2026-09-24 | $81,47 | -0,06 % | $81,19 | $81,98 | $80,12 | 4,78M |
| 2026-09-23 | $81,52 | -1,85 % | $82,00 | $83,19 | $81,31 | 5,86M |
| 2026-09-22 | $83,06 | +6,38 % | $81,00 | $83,37 | $80,18 | 6,47M |
| 2026-09-21 | $78,08 | +2,16 % | $76,98 | $78,38 | $76,50 | 4,95M |
| 2026-09-18 | $76,43 | -4,10 % | $78,25 | $79,10 | $75,70 | 11,85M |
| 2026-09-17 | $79,70 | +1,71 % | $81,00 | $81,00 | $76,07 | 8,64M |
| 2026-09-16 | $78,36 | -2,14 % | $80,63 | $81,45 | $77,83 | 6,16M |
| 2026-09-15 | $80,07 | +0,10 % | $79,98 | $80,50 | $79,00 | 4,50M |
| 2026-09-14 | $79,99 | +0,49 % | $78,79 | $80,50 | $78,66 | 3,71M |
| 2026-09-11 | $79,60 | +2,18 % | $79,60 | $80,50 | $78,69 | 3,62M |
| 2026-09-10 | $77,90 | -3,54 % | $79,99 | $79,99 | $76,63 | 4,91M |
| 2026-09-09 | $80,76 | +0,49 % | $80,55 | $81,19 | $79,77 | 3,38M |
| 2026-09-08 | $80,37 | -3,84 % | $82,60 | $83,05 | $80,18 | 4,70M |
| 2026-09-04 | $83,58 | -1,03 % | $84,00 | $84,45 | $83,11 | 2,33M |
| 2026-09-03 | $84,45 | +1,04 % | $85,35 | $86,35 | $83,71 | 2,14M |
| 2026-09-02 | $83,58 | +1,00 % | $83,51 | $83,98 | $82,93 | 2,25M |
| 2026-09-01 | $82,75 | -1,62 % | $83,75 | $84,51 | $82,74 | 3,75M |
| 2026-08-31 | $84,11 | -2,57 % | $85,05 | $85,55 | $83,99 | 2,34M |
| 2026-08-28 | $86,33 | +1,43 % | $85,97 | $87,26 | $84,67 | 2,36M |
| 2026-08-27 | $85,11 | -2,34 % | $86,21 | $86,55 | $84,80 | 2,04M |
| 2026-08-26 | $87,15 | -0,60 % | $87,27 | $88,15 | $86,41 | 1,56M |
| 2026-08-25 | $87,68 | -0,54 % | $88,93 | $88,93 | $87,27 | 2,03M |
| 2026-08-24 | $88,16 | +1,31 % | $88,00 | $89,15 | $87,42 | 3,58M |
| 2026-08-21 | $87,02 | +1,87 % | $86,49 | $87,72 | $85,55 | 2,04M |
| 2026-08-20 | $85,42 | -2,15 % | $85,42 | $86,47 | $84,75 | 2,19M |
| 2026-08-19 | $87,30 | +2,78 % | $87,99 | $89,65 | $86,81 | 3,43M |
| 2026-08-18 | $84,94 | -1,85 % | $87,48 | $87,66 | $84,60 | 2,54M |
| 2026-08-17 | $86,54 | -0,33 % | $86,50 | $87,37 | $84,98 | 3,01M |
| 2026-08-14 | $86,83 | -0,81 % | $86,99 | $87,79 | $86,24 | 1,80M |
| 2026-08-13 | $87,54 | +2,75 % | $86,76 | $88,41 | $85,76 | 1,73M |
| 2026-08-12 | $85,20 | -2,68 % | $87,53 | $87,53 | $85,05 | 1,79M |
| 2026-08-11 | $87,55 | +2,28 % | $85,74 | $87,70 | $85,72 | 1,46M |
| 2026-08-10 | $85,60 | -2,93 % | $87,76 | $87,76 | $85,12 | 1,64M |
| 2026-08-07 | $88,18 | +3,96 % | $85,94 | $88,36 | $85,33 | 2,47M |
| 2026-08-06 | $84,82 | -3,48 % | $87,02 | $87,15 | $84,07 | 2,41M |
| 2026-08-05 | $87,88 | +0,99 % | $86,18 | $88,09 | $86,00 | 1,99M |
| 2026-08-04 | $87,02 | +2,14 % | $85,67 | $87,40 | $84,89 | 1,71M |
| 2026-08-03 | $85,20 | +3,46 % | $84,00 | $85,77 | $83,87 | 2,14M |
| 2026-07-31 | $82,35 | -1,67 % | $83,30 | $83,80 | $81,95 | 2,59M |
| 2026-07-30 | $83,75 | -0,96 % | $84,98 | $85,50 | $82,92 | 2,00M |
| 2026-07-29 | $84,56 | -3,53 % | $86,69 | $87,81 | $84,19 | 4,29M |
| 2026-07-28 | $87,65 | +3,07 % | $86,98 | $88,36 | $85,90 | 2,62M |
| 2026-07-27 | $85,04 | +0,47 % | $86,01 | $86,82 | $84,78 | 1,85M |
| 2026-07-24 | $84,64 | +3,06 % | $82,47 | $85,33 | $82,10 | 2,55M |
| 2026-07-23 | $82,13 | -0,02 % | $80,77 | $82,38 | $79,83 | 3,47M |
| 2026-07-22 | $82,15 | +0,38 % | $82,96 | $83,79 | $81,34 | 2,62M |
| 2026-07-21 | $81,84 | -1,28 % | $82,27 | $83,00 | $81,56 | 2,16M |
| 2026-07-20 | $82,90 | -1,18 % | $84,70 | $84,70 | $82,15 | 2,84M |
| 2026-07-17 | $83,89 | -2,91 % | $86,42 | $88,17 | $83,52 | 2,15M |
| 2026-07-16 | $86,40 | +1,30 % | $84,32 | $87,77 | $84,32 | 2,02M |
| 2026-07-15 | $85,29 | +1,89 % | $83,88 | $85,61 | $83,67 | 2,85M |
| 2026-07-14 | $83,71 | +1,05 % | $84,41 | $84,96 | $82,39 | 2,17M |
| 2026-07-13 | $82,84 | -1,70 % | $84,59 | $85,30 | $82,38 | 1,91M |
| 2026-07-10 | $84,27 | -0,09 % | $84,35 | $86,01 | $84,19 | 2,15M |
| 2026-07-09 | $84,35 | +0,91 % | $83,70 | $85,28 | $83,35 | 2,17M |
| 2026-07-08 | $83,59 | -3,63 % | $85,73 | $86,31 | $83,20 | 2,85M |
| 2026-07-07 | $86,74 | -1,04 % | $87,84 | $88,73 | $86,34 | 1,99M |
| 2026-07-06 | $87,65 | -0,63 % | $88,33 | $88,68 | $85,80 | 2,24M |
| 2026-07-02 | $88,21 | +1,32 % | $87,73 | $88,71 | $86,00 | 2,29M |
| 2026-07-01 | $87,06 | -3,79 % | $89,13 | $90,85 | $86,77 | 2,68M |
| 2026-06-30 | $90,49 | -0,40 % | $90,87 | $91,39 | $89,71 | 2,41M |
| 2026-06-29 | $90,85 | -2,86 % | $93,22 | $93,27 | $90,81 | 2,56M |
| 2026-06-26 | $93,52 | -0,36 % | $93,87 | $94,94 | $93,00 | 2,81M |
| 2026-06-25 | $93,86 | +0,98 % | $94,25 | $96,03 | $93,03 | 2,83M |
| 2026-06-24 | $92,95 | +6,41 % | $89,77 | $94,15 | $89,02 | 3,52M |
| 2026-06-23 | $87,35 | -0,10 % | $87,49 | $88,27 | $87,30 | 2,00M |
| 2026-06-22 | $87,44 | -2,55 % | $88,79 | $90,37 | $87,26 | 2,72M |
| 2026-06-18 | $89,73 | +3,76 % | $88,13 | $91,20 | $87,61 | 4,91M |
| 2026-06-17 | $86,48 | -3,68 % | $89,14 | $92,34 | $85,86 | 4,32M |
| 2026-06-16 | $89,78 | +0,03 % | $89,96 | $91,00 | $88,70 | 2,79M |
| 2026-06-15 | $89,75 | -0,61 % | $91,91 | $92,39 | $89,58 | 4,19M |
| 2026-06-12 | $90,30 | -4,90 % | $93,19 | $94,44 | $89,68 | 6,26M |
| 2026-06-11 | $94,95 | +5,68 % | $90,03 | $95,22 | $90,03 | 3,43M |
| 2026-06-10 | $89,85 | -2,93 % | $91,65 | $92,00 | $89,34 | 3,03M |
| 2026-06-09 | $92,56 | +2,01 % | $91,18 | $94,21 | $90,87 | 3,00M |
| 2026-06-08 | $90,74 | +0,28 % | $89,49 | $91,45 | $88,94 | 2,40M |
| 2026-06-05 | $90,49 | -1,51 % | $90,51 | $92,20 | $90,26 | 2,12M |
| 2026-06-04 | $91,88 | +2,71 % | $91,25 | $92,60 | $90,11 | 2,53M |
| 2026-06-03 | $89,46 | -1,58 % | $89,28 | $90,59 | $88,82 | 1,92M |
| 2026-06-02 | $90,90 | +0,88 % | $90,14 | $90,94 | $88,84 | 1,80M |
| 2026-06-01 | $90,11 | +0,37 % | $91,23 | $91,85 | $89,21 | 2,99M |
| 2026-05-29 | $89,78 | +0,03 % | $90,20 | $91,36 | $89,46 | 3,15M |
| 2026-05-28 | $89,75 | -1,33 % | $89,60 | $90,55 | $88,91 | 2,13M |
| 2026-05-27 | $90,96 | +1,87 % | $90,60 | $93,78 | $90,04 | 2,14M |
| 2026-05-26 | $89,29 | +0,48 % | $89,96 | $90,49 | $88,56 | 2,48M |
| 2026-05-22 | $88,86 | +0,03 % | $88,78 | $89,53 | $87,38 | 2,18M |