LGI Homes, Inc. LGIH
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$46,30-0,34 (-0,74 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $46,64 | -2,59 % | $48,34 | $48,98 | $46,51 | 236,10K |
| 2026-09-29 | $47,88 | -2,33 % | $49,28 | $49,28 | $47,54 | 218,90K |
| 2026-09-28 | $49,02 | -1,94 % | $49,22 | $49,99 | $48,12 | 249,10K |
| 2026-09-25 | $49,99 | +2,04 % | $48,99 | $50,04 | $48,36 | 363,40K |
| 2026-09-24 | $48,99 | +0,80 % | $48,60 | $49,40 | $48,00 | 334,30K |
| 2026-09-23 | $48,60 | -6,91 % | $51,04 | $51,67 | $48,42 | 346,70K |
| 2026-09-22 | $52,21 | +4,61 % | $51,02 | $52,66 | $50,54 | 306,90K |
| 2026-09-21 | $49,91 | +2,74 % | $49,39 | $50,44 | $48,38 | 295,50K |
| 2026-09-18 | $48,58 | -1,12 % | $47,88 | $48,66 | $47,60 | 641,80K |
| 2026-09-17 | $49,13 | +0,20 % | $51,12 | $51,29 | $48,92 | 189,10K |
| 2026-09-16 | $49,03 | -3,45 % | $50,81 | $51,40 | $48,88 | 217,60K |
| 2026-09-15 | $50,78 | -0,31 % | $50,86 | $51,15 | $49,35 | 379,70K |
| 2026-09-14 | $50,94 | +3,08 % | $49,10 | $51,50 | $48,45 | 268,60K |
| 2026-09-11 | $49,42 | +1,48 % | $49,67 | $50,31 | $48,40 | 255,90K |
| 2026-09-10 | $48,70 | -6,70 % | $51,08 | $51,24 | $48,45 | 371,90K |
| 2026-09-09 | $52,20 | -1,90 % | $53,17 | $53,72 | $51,51 | 274,30K |
| 2026-09-08 | $53,21 | -3,25 % | $54,75 | $54,75 | $52,63 | 278,50K |
| 2026-09-04 | $55,00 | +0,97 % | $54,47 | $56,21 | $54,30 | 228,90K |
| 2026-09-03 | $54,47 | +1,91 % | $54,66 | $55,33 | $53,33 | 267,10K |
| 2026-09-02 | $53,45 | -0,54 % | $54,17 | $55,09 | $53,16 | 512,00K |
| 2026-09-01 | $53,74 | -3,93 % | $54,93 | $55,06 | $53,48 | 345,70K |
| 2026-08-31 | $55,94 | -2,71 % | $57,24 | $57,24 | $55,84 | 223,30K |
| 2026-08-28 | $57,50 | +0,89 % | $57,00 | $57,78 | $56,50 | 187,00K |
| 2026-08-27 | $56,99 | -2,11 % | $57,51 | $58,64 | $56,88 | 166,70K |
| 2026-08-26 | $58,22 | -1,44 % | $58,94 | $59,11 | $57,36 | 247,00K |
| 2026-08-25 | $59,07 | +1,41 % | $59,02 | $59,17 | $57,80 | 150,90K |
| 2026-08-24 | $58,25 | +0,15 % | $58,51 | $59,45 | $57,81 | 184,90K |
| 2026-08-21 | $58,16 | +2,48 % | $57,47 | $58,86 | $56,66 | 209,00K |
| 2026-08-20 | $56,75 | -4,65 % | $57,81 | $57,98 | $56,34 | 230,90K |
| 2026-08-19 | $59,52 | +5,55 % | $58,47 | $60,70 | $58,47 | 369,40K |
| 2026-08-18 | $56,39 | -3,80 % | $58,76 | $58,76 | $56,22 | 232,50K |
| 2026-08-17 | $58,62 | -1,97 % | $59,04 | $59,04 | $57,98 | 194,30K |
| 2026-08-14 | $59,80 | +1,61 % | $58,68 | $60,02 | $58,38 | 270,00K |
| 2026-08-13 | $58,85 | +3,43 % | $57,84 | $59,01 | $57,33 | 320,00K |
| 2026-08-12 | $56,90 | -1,56 % | $57,85 | $58,24 | $55,87 | 155,70K |
| 2026-08-11 | $57,80 | +1,94 % | $56,92 | $58,59 | $56,70 | 414,10K |
| 2026-08-10 | $56,70 | -5,56 % | $58,51 | $58,94 | $55,86 | 327,00K |
| 2026-08-07 | $60,04 | +1,45 % | $60,11 | $61,87 | $59,47 | 266,70K |
| 2026-08-06 | $59,18 | -3,74 % | $61,84 | $61,84 | $58,30 | 228,60K |
| 2026-08-05 | $61,48 | +0,03 % | $59,81 | $62,35 | $58,03 | 566,50K |
| 2026-08-04 | $61,46 | +9,55 % | $59,56 | $62,36 | $56,60 | 832,50K |
| 2026-08-03 | $56,10 | +2,80 % | $55,67 | $57,18 | $54,76 | 592,90K |
| 2026-07-31 | $54,57 | -4,46 % | $56,97 | $58,34 | $54,51 | 527,10K |
| 2026-07-30 | $57,12 | -1,60 % | $58,86 | $59,66 | $56,35 | 251,20K |
| 2026-07-29 | $58,05 | -5,46 % | $60,43 | $61,50 | $57,95 | 320,60K |
| 2026-07-28 | $61,40 | +1,72 % | $60,92 | $62,80 | $60,92 | 221,50K |
| 2026-07-27 | $60,36 | +0,33 % | $60,48 | $62,07 | $59,80 | 284,50K |
| 2026-07-24 | $60,16 | +3,14 % | $58,18 | $60,66 | $57,82 | 262,40K |
| 2026-07-23 | $58,33 | +0,90 % | $56,35 | $58,42 | $56,16 | 355,90K |
| 2026-07-22 | $57,81 | +2,85 % | $56,96 | $59,47 | $56,17 | 236,10K |
| 2026-07-21 | $56,21 | -1,32 % | $56,27 | $56,88 | $55,16 | 371,70K |
| 2026-07-20 | $56,96 | -2,60 % | $58,73 | $58,73 | $56,28 | 255,40K |
| 2026-07-17 | $58,48 | -4,19 % | $60,95 | $62,46 | $58,12 | 306,30K |
| 2026-07-16 | $61,04 | +2,86 % | $58,99 | $62,00 | $58,99 | 213,90K |
| 2026-07-15 | $59,34 | +0,85 % | $59,37 | $61,15 | $59,17 | 245,90K |
| 2026-07-14 | $58,84 | +1,87 % | $59,10 | $59,22 | $57,60 | 177,10K |
| 2026-07-13 | $57,76 | -2,74 % | $59,00 | $60,18 | $57,64 | 268,70K |
| 2026-07-10 | $59,39 | +2,24 % | $58,25 | $60,83 | $58,23 | 177,70K |
| 2026-07-09 | $58,09 | +1,77 % | $57,37 | $58,47 | $56,73 | 190,80K |
| 2026-07-08 | $57,08 | -3,12 % | $58,80 | $59,43 | $56,67 | 268,10K |
| 2026-07-07 | $58,92 | -1,37 % | $60,88 | $61,39 | $58,83 | 297,30K |
| 2026-07-06 | $59,74 | -3,69 % | $61,76 | $61,90 | $59,56 | 209,50K |
| 2026-07-02 | $62,03 | +1,99 % | $61,73 | $62,13 | $59,63 | 268,60K |
| 2026-07-01 | $60,82 | -4,49 % | $62,76 | $63,87 | $60,72 | 327,00K |
| 2026-06-30 | $63,68 | +0,41 % | $63,67 | $64,25 | $62,38 | 319,80K |
| 2026-06-29 | $63,42 | -3,68 % | $65,84 | $65,84 | $62,05 | 463,20K |
| 2026-06-26 | $65,84 | +5,16 % | $62,20 | $66,25 | $62,16 | 1,34M |
| 2026-06-25 | $62,61 | +1,90 % | $61,64 | $64,15 | $61,02 | 355,30K |
| 2026-06-24 | $61,44 | +9,60 % | $56,82 | $62,78 | $56,82 | 634,10K |
| 2026-06-23 | $56,06 | +1,65 % | $55,64 | $56,63 | $55,02 | 230,10K |
| 2026-06-22 | $55,15 | -2,73 % | $56,80 | $57,70 | $55,06 | 370,40K |
| 2026-06-18 | $56,70 | +8,29 % | $53,55 | $57,79 | $53,26 | 682,20K |
| 2026-06-17 | $52,36 | -2,97 % | $53,35 | $56,11 | $51,77 | 462,90K |
| 2026-06-16 | $53,96 | +0,82 % | $54,04 | $55,20 | $53,63 | 356,30K |
| 2026-06-15 | $53,52 | -0,98 % | $55,20 | $57,00 | $53,23 | 281,10K |
| 2026-06-12 | $54,05 | -2,42 % | $54,99 | $55,89 | $53,73 | 386,70K |
| 2026-06-11 | $55,39 | +5,38 % | $52,75 | $55,83 | $51,39 | 352,00K |
| 2026-06-10 | $52,56 | -1,33 % | $53,25 | $55,42 | $52,38 | 521,40K |
| 2026-06-09 | $53,27 | +5,30 % | $51,42 | $54,42 | $51,42 | 299,90K |
| 2026-06-08 | $50,59 | +0,48 % | $50,57 | $51,63 | $50,01 | 219,80K |
| 2026-06-05 | $50,35 | -0,51 % | $50,51 | $51,29 | $49,86 | 344,60K |
| 2026-06-04 | $50,61 | +6,98 % | $50,27 | $51,33 | $50,00 | 369,40K |
| 2026-06-03 | $47,31 | -5,04 % | $49,00 | $49,49 | $47,13 | 315,30K |
| 2026-06-02 | $49,82 | +1,71 % | $48,84 | $50,32 | $47,49 | 643,80K |
| 2026-06-01 | $48,98 | +2,45 % | $50,05 | $51,47 | $48,05 | 606,30K |
| 2026-05-29 | $47,81 | -1,95 % | $48,50 | $49,44 | $47,56 | 406,70K |
| 2026-05-28 | $48,76 | -1,61 % | $48,93 | $50,00 | $47,52 | 290,30K |
| 2026-05-27 | $49,56 | +6,01 % | $47,94 | $50,23 | $47,94 | 457,60K |
| 2026-05-26 | $46,75 | +1,39 % | $46,80 | $47,37 | $45,39 | 261,70K |
| 2026-05-22 | $46,11 | -0,26 % | $46,23 | $46,79 | $45,99 | 263,70K |