146,270$
0,89%
Echtzeit-Aktienkurs Lennar Corp
Bid:
Ask:
Aktienkurse zur Lennar Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 146,32 | 146,65 | 144,39 | 146,26 | 0,88% | 56.891,00 |
| 30.05.2024 | 141,44 | 144,98 | 141,44 | 144,98 | 2,27% | 20.961,00 |
| 29.05.2024 | 141,03 | 141,91 | 140,61 | 141,76 | -0,83% | 21.183,00 |
| 28.05.2024 | 145,08 | 145,08 | 142,31 | 142,95 | -1,22% | 23.304,00 |
| 24.05.2024 | 143,24 | 144,72 | 143,24 | 144,72 | 1,28% | 18.833,00 |
| 23.05.2024 | 143,82 | 144,71 | 142,05 | 142,89 | -0,82% | 48.819,00 |
| 22.05.2024 | 147,62 | 147,62 | 143,69 | 144,07 | -4,00% | 25.580,00 |
| 21.05.2024 | 151,39 | 151,39 | 149,57 | 150,07 | -1,24% | 27.489,00 |
| 20.05.2024 | 154,15 | 154,22 | 151,54 | 151,95 | -1,47% | 21.491,00 |
| 17.05.2024 | 152,41 | 154,22 | 152,41 | 154,22 | 0,72% | 16.311,00 |
| 16.05.2024 | 158,00 | 158,00 | 153,09 | 153,12 | -3,63% | 41.626,00 |
| 15.05.2024 | 153,10 | 159,02 | 153,10 | 158,89 | 5,17% | 77.724,00 |
| 14.05.2024 | 150,14 | 151,38 | 149,86 | 151,08 | 0,27% | 28.851,00 |
| 13.05.2024 | 152,00 | 152,20 | 150,12 | 150,67 | -0,69% | 32.699,00 |
| 10.05.2024 | 149,76 | 151,96 | 149,75 | 151,72 | 1,31% | 26.859,00 |
| 09.05.2024 | 146,57 | 149,76 | 146,57 | 149,76 | 1,90% | 24.057,00 |
| 08.05.2024 | 149,13 | 149,13 | 146,80 | 146,97 | -1,92% | 49.283,00 |
| 07.05.2024 | 150,04 | 150,24 | 149,48 | 149,85 | 0,62% | 36.785,00 |
| 06.05.2024 | 147,71 | 149,18 | 146,61 | 148,92 | 1,97% | 28.769,00 |
| 03.05.2024 | 146,89 | 150,71 | 145,84 | 146,05 | 1,77% | 51.869,00 |
| 02.05.2024 | 143,27 | 143,93 | 140,77 | 143,51 | 1,31% | 33.944,00 |
| 01.05.2024 | 140,00 | 144,31 | 139,45 | 141,66 | 0,90% | 43.208,00 |
| 30.04.2024 | 142,82 | 143,01 | 140,35 | 140,39 | -2,68% | 42.582,00 |
| 29.04.2024 | 144,48 | 144,48 | 143,03 | 144,25 | 0,96% | 30.271,00 |
| 26.04.2024 | 143,00 | 144,11 | 142,45 | 142,88 | 1,65% | 32.006,00 |
| 25.04.2024 | 139,38 | 141,23 | 136,95 | 140,56 | -0,80% | 32.988,00 |
| 24.04.2024 | 143,87 | 145,00 | 140,58 | 141,69 | -0,90% | 47.301,00 |
| 23.04.2024 | 140,52 | 143,38 | 139,13 | 142,97 | 2,51% | 53.069,00 |
| 22.04.2024 | 138,40 | 140,30 | 137,19 | 139,47 | 1,76% | 41.527,00 |
| 19.04.2024 | 140,13 | 140,17 | 136,31 | 137,06 | -1,54% | 51.493,00 |
| 18.04.2024 | 140,92 | 142,23 | 139,17 | 139,20 | 0,70% | 41.431,00 |
| 17.04.2024 | 140,67 | 140,67 | 137,96 | 138,23 | -0,42% | 50.866,00 |
| 16.04.2024 | 140,12 | 140,12 | 136,81 | 138,81 | -1,87% | 50.483,00 |
| 15.04.2024 | 145,51 | 145,51 | 141,13 | 141,45 | -2,08% | 32.824,00 |
| 12.04.2024 | 144,44 | 144,66 | 143,55 | 144,46 | 0,01% | 37.743,00 |
| 11.04.2024 | 143,58 | 146,06 | 143,45 | 144,44 | 1,50% | 64.265,00 |
| 10.04.2024 | 147,41 | 147,41 | 142,29 | 142,31 | -5,54% | 53.420,00 |
| 09.04.2024 | 151,00 | 151,20 | 148,60 | 150,66 | 0,35% | 44.404,00 |
| 08.04.2024 | 151,14 | 151,56 | 148,30 | 150,13 | -0,03% | 67.440,00 |
| 05.04.2024 | 148,28 | 150,52 | 147,71 | 150,18 | 1,81% | 33.456,00 |
| 04.04.2024 | 151,06 | 151,06 | 147,42 | 147,51 | -0,91% | 33.222,00 |
| 03.04.2024 | 143,51 | 149,47 | 143,51 | 148,86 | 1,76% | 38.869,00 |
| 02.04.2024 | 148,07 | 148,46 | 145,44 | 146,29 | -3,48% | 42.542,00 |
| 01.04.2024 | 154,32 | 154,32 | 150,73 | 151,57 | -1,69% | 53.605,00 |
| 28.03.2024 | 152,54 | 155,30 | 152,54 | 154,18 | 1,87% | 45.824,00 |
| 27.03.2024 | 149,57 | 151,52 | 149,57 | 151,35 | 1,38% | 62.879,00 |
| 26.03.2024 | 150,25 | 150,95 | 149,21 | 149,29 | 0,05% | 55.845,00 |
| 25.03.2024 | 148,10 | 150,25 | 148,10 | 149,21 | 0,39% | 54.201,00 |
| 22.03.2024 | 149,00 | 149,75 | 148,42 | 148,63 | 0,04% | 43.662,00 |
| 21.03.2024 | 147,37 | 150,54 | 147,37 | 148,57 | 0,81% | 65.860,00 |
| 20.03.2024 | 144,25 | 147,65 | 143,03 | 147,37 | 2,54% | 36.986,00 |
| 19.03.2024 | 141,09 | 143,96 | 140,49 | 143,72 | 1,86% | 43.813,00 |
| 18.03.2024 | 141,53 | 141,76 | 139,74 | 141,09 | 0,16% | 51.073,00 |
| 15.03.2024 | 140,16 | 143,50 | 140,15 | 140,86 | 1,19% | 249.948,00 |
| 14.03.2024 | 144,00 | 144,42 | 138,50 | 139,20 | -7,44% | 56.466,00 |
| 13.03.2024 | 150,06 | 151,12 | 149,18 | 150,39 | 0,21% | 35.682,00 |
| 12.03.2024 | 149,98 | 150,52 | 148,79 | 150,07 | 0,74% | 75.901,00 |
| 11.03.2024 | 148,58 | 149,69 | 148,09 | 148,97 | -0,57% | 24.321,00 |
| 08.03.2024 | 151,54 | 152,00 | 149,31 | 149,82 | -0,70% | 20.613,00 |
| 07.03.2024 | 149,46 | 151,94 | 149,46 | 150,88 | 2,06% | 21.534,00 |
| 06.03.2024 | 147,35 | 148,73 | 146,89 | 147,84 | 0,81% | 28.073,00 |
| 05.03.2024 | 149,09 | 149,82 | 146,49 | 146,65 | -1,30% | 25.835,00 |
| 04.03.2024 | 150,42 | 151,61 | 148,30 | 148,58 | -0,89% | 35.675,00 |
| 01.03.2024 | 146,29 | 150,27 | 146,29 | 149,92 | 1,73% | 36.234,00 |
| 29.02.2024 | 144,00 | 147,71 | 144,00 | 147,37 | 2,76% | 26.987,00 |
| 28.02.2024 | 141,44 | 143,45 | 141,44 | 143,41 | 1,11% | 29.389,00 |
| 27.02.2024 | 143,03 | 144,72 | 141,84 | 141,84 | -1,31% | 35.925,00 |
| 26.02.2024 | 144,88 | 145,06 | 143,61 | 143,73 | -0,27% | 15.320,00 |
| 23.02.2024 | 144,22 | 145,10 | 144,12 | 144,12 | 0,95% | 21.967,00 |
| 22.02.2024 | 143,11 | 143,67 | 142,51 | 142,76 | 0,81% | 29.072,00 |
| 21.02.2024 | 141,44 | 142,81 | 140,62 | 141,61 | 0,68% | 19.995,00 |
| 20.02.2024 | 140,28 | 141,65 | 140,28 | 140,65 | 0,34% | 17.411,00 |
| 16.02.2024 | 142,01 | 142,30 | 140,12 | 140,18 | -2,55% | 45.445,00 |
| 15.02.2024 | 145,14 | 145,14 | 143,78 | 143,85 | 0,26% | 31.813,00 |
| 14.02.2024 | 142,38 | 144,74 | 141,19 | 143,48 | 1,58% | 56.226,00 |
| 13.02.2024 | 142,67 | 142,67 | 139,43 | 141,25 | -4,03% | 58.756,00 |
| 12.02.2024 | 143,49 | 147,90 | 143,49 | 147,18 | 2,84% | 53.208,00 |
| 09.02.2024 | 143,97 | 143,97 | 140,95 | 143,12 | 0,64% | 43.502,00 |
| 08.02.2024 | 141,50 | 143,51 | 141,15 | 142,21 | 0,13% | 35.560,00 |
| 07.02.2024 | 142,13 | 143,34 | 142,01 | 142,02 | 0,70% | 55.411,00 |
| 06.02.2024 | 142,32 | 142,32 | 139,56 | 141,03 | -0,82% | 45.751,00 |
| 05.02.2024 | 140,71 | 143,24 | 140,08 | 142,20 | -0,38% | 52.861,00 |
| 02.02.2024 | 140,55 | 144,17 | 139,44 | 142,74 | 0,37% | 34.776,00 |
| 01.02.2024 | 140,34 | 142,78 | 139,28 | 142,21 | 2,49% | 49.824,00 |
| 31.01.2024 | 138,87 | 140,93 | 138,37 | 138,75 | -0,40% | 71.626,00 |
| 30.01.2024 | 138,09 | 139,91 | 138,09 | 139,31 | 1,24% | 35.237,00 |
| 29.01.2024 | 136,01 | 137,89 | 135,49 | 137,61 | 1,18% | 32.426,00 |
| 26.01.2024 | 136,00 | 137,96 | 135,85 | 136,01 | -0,36% | 29.298,00 |
| 25.01.2024 | 134,75 | 136,76 | 134,75 | 136,50 | 2,74% | 33.158,00 |
| 24.01.2024 | 135,00 | 136,15 | 132,83 | 132,86 | -1,19% | 53.589,00 |
| 23.01.2024 | 140,86 | 140,86 | 134,05 | 134,46 | -5,70% | 60.239,00 |
| 22.01.2024 | 139,00 | 142,89 | 138,93 | 142,58 | 2,06% | 35.608,00 |
| 19.01.2024 | 137,24 | 139,79 | 136,98 | 139,70 | 1,41% | 32.236,00 |
| 18.01.2024 | 137,65 | 139,71 | 136,03 | 137,76 | 0,79% | 33.330,00 |
| 17.01.2024 | 136,85 | 137,90 | 136,39 | 136,68 | -1,43% | 66.865,00 |
| 16.01.2024 | 137,86 | 139,00 | 137,84 | 138,66 | -0,45% | 47.469,00 |
| 12.01.2024 | 141,44 | 141,44 | 138,02 | 139,29 | -1,47% | 41.507,00 |
| 11.01.2024 | 138,68 | 141,38 | 137,89 | 141,37 | 1,43% | 41.470,00 |
| 10.01.2024 | 136,02 | 139,62 | 136,02 | 139,38 | 3,86% | 71.561,00 |
| 09.01.2024 | 133,70 | 134,47 | 133,54 | 134,20 | -0,53% | 34.119,00 |