LGI Homes (LGIH) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	44.12	45.13	42.67	43.01	-2.43%	495,200
2026-10-15	42.56	45.04	42.23	44.08	+4.09%	519,100
2026-10-14	44.04	44.04	41.13	42.35	-6.49%	690,700
2026-10-13	44.99	45.44	44.19	45.29	+2.93%	344,300
2026-10-12	43.82	44.38	42.84	44.00	+0.41%	261,300
2026-10-09	44.83	44.96	43.67	43.82	-2.58%	236,600
2026-10-08	44.00	45.02	42.98	44.98	+0.83%	490,700
2026-10-07	45.01	45.21	43.73	44.61	-3.21%	506,500
2026-10-06	46.45	47.04	45.81	46.09	-0.78%	352,100
2026-10-05	47.97	47.97	46.35	46.45	-3.51%	378,500
2026-10-02	49.55	49.64	47.70	48.14	+0.90%	235,700
2026-10-01	46.02	48.43	44.92	47.71	+2.29%	256,900
2026-09-30	48.34	48.98	46.51	46.64	-2.59%	236,100
2026-09-29	49.28	49.28	47.54	47.88	-2.33%	218,900
2026-09-28	49.22	49.99	48.12	49.02	-1.94%	249,100
2026-09-25	48.99	50.04	48.36	49.99	+2.04%	363,400
2026-09-24	48.60	49.40	48.00	48.99	+0.80%	334,300
2026-09-23	51.04	51.67	48.42	48.60	-6.91%	346,700
2026-09-22	51.02	52.66	50.54	52.21	+4.61%	306,900
2026-09-21	49.39	50.44	48.38	49.91	+2.74%	295,500
2026-09-18	47.88	48.66	47.60	48.58	-1.12%	641,800
2026-09-17	51.12	51.29	48.92	49.13	+0.20%	189,100
2026-09-16	50.81	51.40	48.88	49.03	-3.45%	217,600
2026-09-15	50.86	51.15	49.35	50.78	-0.31%	379,700
2026-09-14	49.10	51.50	48.45	50.94	+3.08%	268,600
2026-09-11	49.67	50.31	48.40	49.42	+1.48%	255,900
2026-09-10	51.08	51.24	48.45	48.70	-6.70%	371,900
2026-09-09	53.17	53.72	51.51	52.20	-1.90%	274,300
2026-09-08	54.75	54.75	52.63	53.21	-3.25%	278,500
2026-09-04	54.47	56.21	54.30	55.00	+0.97%	228,900
2026-09-03	54.66	55.33	53.33	54.47	+1.91%	267,100
2026-09-02	54.17	55.09	53.16	53.45	-0.54%	512,000
2026-09-01	54.93	55.06	53.48	53.74	-3.93%	345,700
2026-08-31	57.24	57.24	55.84	55.94	-2.71%	223,300
2026-08-28	57.00	57.78	56.50	57.50	+0.89%	187,000
2026-08-27	57.51	58.64	56.88	56.99	-2.11%	166,700
2026-08-26	58.94	59.11	57.36	58.22	-1.44%	247,000
2026-08-25	59.02	59.17	57.80	59.07	+1.41%	150,870
2026-08-24	58.51	59.45	57.81	58.25	+0.15%	184,854
2026-08-21	57.47	58.86	56.66	58.16	+2.48%	209,000
2026-08-20	57.81	57.98	56.34	56.75	-4.65%	230,900
2026-08-19	58.47	60.70	58.47	59.52	+5.55%	369,400
2026-08-18	58.76	58.76	56.22	56.39	-3.80%	232,500
2026-08-17	59.04	59.04	57.98	58.62	-1.97%	194,300
2026-08-14	58.68	60.02	58.38	59.80	+1.61%	270,000
2026-08-13	57.84	59.01	57.33	58.85	+3.43%	320,000
2026-08-12	57.85	58.24	55.87	56.90	-1.56%	155,700
2026-08-11	56.92	58.59	56.70	57.80	+1.94%	414,145
2026-08-10	58.51	58.94	55.86	56.70	-5.56%	326,971
2026-08-07	60.11	61.87	59.47	60.04	+1.45%	266,700
2026-08-06	61.84	61.84	58.30	59.18	-3.74%	228,600
2026-08-05	59.81	62.35	58.03	61.48	+0.03%	566,500
2026-08-04	59.56	62.36	56.60	61.46	+9.55%	832,500
2026-08-03	55.67	57.18	54.76	56.10	+2.80%	592,900
2026-07-31	56.97	58.34	54.51	54.57	-4.46%	527,100
2026-07-30	58.86	59.66	56.35	57.12	-1.60%	251,200
2026-07-29	60.43	61.50	57.95	58.05	-5.46%	320,600
2026-07-28	60.92	62.80	60.92	61.40	+1.72%	221,500
2026-07-27	60.48	62.07	59.80	60.36	+0.33%	284,500
2026-07-24	58.18	60.66	57.82	60.16	+3.14%	262,400
2026-07-23	56.35	58.42	56.16	58.33	+0.90%	355,900
2026-07-22	56.96	59.47	56.17	57.81	+2.85%	236,100
2026-07-21	56.27	56.88	55.16	56.21	-1.32%	371,682
2026-07-20	58.73	58.73	56.28	56.96	-2.60%	255,365
2026-07-17	60.95	62.46	58.12	58.48	-4.19%	306,300
2026-07-16	58.99	62.00	58.99	61.04	+2.86%	213,900
2026-07-15	59.37	61.15	59.17	59.34	+0.85%	245,900
2026-07-14	59.10	59.22	57.60	58.84	+1.87%	177,100
2026-07-13	59.00	60.18	57.64	57.76	-2.74%	268,700
2026-07-10	58.25	60.83	58.23	59.39	+2.24%	177,700
2026-07-09	57.37	58.47	56.73	58.09	+1.77%	190,800
2026-07-08	58.80	59.43	56.67	57.08	-3.12%	268,100
2026-07-07	60.88	61.39	58.83	58.92	-1.37%	297,300
2026-07-06	61.76	61.90	59.56	59.74	-3.69%	209,500
2026-07-02	61.73	62.13	59.63	62.03	+1.99%	268,600
2026-07-01	62.76	63.87	60.72	60.82	-4.49%	327,000
2026-06-30	63.67	64.25	62.38	63.68	+0.41%	319,800
2026-06-29	65.84	65.84	62.05	63.42	-3.68%	463,200
2026-06-26	62.20	66.25	62.16	65.84	+5.16%	1,339,600
2026-06-25	61.64	64.15	61.02	62.61	+1.90%	355,300
2026-06-24	56.82	62.78	56.82	61.44	+9.60%	634,100
2026-06-23	55.64	56.63	55.02	56.06	+1.65%	230,134
2026-06-22	56.80	57.70	55.06	55.15	-2.73%	370,453
2026-06-18	53.55	57.79	53.26	56.70	+8.29%	682,200
2026-06-17	53.35	56.11	51.77	52.36	-2.97%	462,900
2026-06-16	54.04	55.20	53.63	53.96	+0.82%	356,300
2026-06-15	55.20	57.00	53.23	53.52	-0.98%	281,100
2026-06-12	54.99	55.89	53.73	54.05	-2.42%	386,700
2026-06-11	52.75	55.83	51.39	55.39	+5.38%	352,000
2026-06-10	53.25	55.42	52.38	52.56	-1.33%	521,400
2026-06-09	51.42	54.42	51.42	53.27	+5.30%	299,900
2026-06-08	50.57	51.63	50.01	50.59	+0.48%	219,800
2026-06-05	50.51	51.29	49.86	50.35	-0.51%	344,600
2026-06-04	50.27	51.33	50.00	50.61	+6.98%	369,400
2026-06-03	49.00	49.49	47.13	47.31	-5.04%	315,300
2026-06-02	48.84	50.32	47.49	49.82	+1.71%	643,800
2026-06-01	50.05	51.47	48.05	48.98	+2.45%	606,300
2026-05-29	48.50	49.44	47.56	47.81	-1.95%	406,700
2026-05-28	48.93	50.00	47.52	48.76	-1.61%	290,300
2026-05-27	47.94	50.23	47.94	49.56	+6.01%	457,600
2026-05-26	46.80	47.37	45.39	46.75	+1.39%	261,700
2026-05-22	46.23	46.79	45.99	46.11	-0.26%	263,700
2026-05-21	43.42	46.99	43.17	46.23	+5.04%	461,400
2026-05-20	40.69	44.20	39.96	44.01	+8.48%	387,400
2026-05-19	40.72	41.08	39.35	40.57	-1.62%	322,700
2026-05-18	40.79	41.33	40.16	41.24	+2.05%	558,200
2026-05-15	43.32	43.39	40.38	40.41	-7.57%	491,900
2026-05-14	45.86	46.32	43.47	43.72	-3.87%	449,700
2026-05-13	44.92	46.20	43.81	45.48	-0.26%	476,300
2026-05-12	47.44	47.75	45.10	45.60	-3.55%	508,300
2026-05-11	46.74	47.99	45.96	47.28	+1.31%	503,900
2026-05-08	46.51	47.33	45.67	46.67	+0.82%	208,900
2026-05-07	46.98	47.63	45.61	46.29	-1.09%	374,200
2026-05-06	47.00	48.52	46.63	46.80	+2.30%	384,800
2026-05-05	45.17	46.51	44.98	45.75	+1.94%	299,400
2026-05-04	47.73	47.98	44.65	44.88	-7.52%	495,000
2026-05-01	48.95	49.10	48.00	48.53	-0.90%	344,500
2026-04-30	48.68	49.05	47.40	48.97	+2.17%	489,000
2026-04-29	49.21	50.88	47.89	47.93	-2.10%	697,200
2026-04-28	48.34	49.30	45.55	48.96	+8.03%	1,108,000
2026-04-27	45.49	46.24	44.95	45.32	-0.37%	398,000
2026-04-24	45.25	46.07	44.47	45.49	+0.53%	284,100
2026-04-23	46.47	46.47	43.91	45.25	-2.98%	331,500
2026-04-22	46.01	46.66	45.16	46.64	+3.21%	368,500
2026-04-21	47.41	48.49	45.02	45.19	-2.08%	466,500
2026-04-20	43.15	46.98	43.00	46.15	+5.95%	617,900
2026-04-17	40.95	43.71	40.79	43.56	+11.12%	639,600
2026-04-16	39.17	39.97	38.90	39.20	-0.23%	242,700
2026-04-15	40.65	40.72	39.03	39.29	-3.08%	331,000
2026-04-14	40.08	40.98	39.59	40.54	+2.58%	280,700
2026-04-13	39.35	39.58	38.08	39.52	-0.58%	382,200
2026-04-10	40.70	41.39	39.20	39.75	-2.33%	331,900
2026-04-09	38.54	41.24	38.48	40.70	+4.49%	369,100
2026-04-08	38.90	40.78	38.38	38.95	+6.65%	566,300
2026-04-07	38.52	38.52	35.87	36.52	-6.00%	535,500
2026-04-06	37.60	38.91	37.27	38.85	+1.89%	256,300
2026-04-02	37.28	39.03	36.75	38.13	-0.21%	430,600
2026-04-01	39.35	39.62	38.16	38.21	-3.34%	482,700
2026-03-31	38.44	39.96	37.63	39.53	+4.72%	605,600
2026-03-30	38.33	38.73	37.31	37.75	+0.05%	450,300
2026-03-27	39.19	39.19	37.57	37.73	-4.14%	379,700
2026-03-26	39.61	41.50	39.10	39.36	+0.05%	615,500
2026-03-25	38.05	40.00	36.20	39.34	+5.33%	905,800
2026-03-24	35.24	37.84	34.90	37.35	+2.86%	472,400
2026-03-23	35.25	36.47	34.91	36.31	+6.05%	877,200
2026-03-20	36.36	36.67	33.55	34.24	-7.61%	1,703,500
2026-03-19	37.92	37.92	36.13	37.06	-3.11%	1,007,700
2026-03-18	40.50	40.99	38.12	38.25	-6.55%	735,500
2026-03-17	41.74	42.62	40.65	40.93	-1.87%	523,500
2026-03-16	41.55	42.27	41.06	41.71	+1.12%	515,900
2026-03-13	41.44	41.87	40.44	41.25	+0.54%	578,700
2026-03-12	40.96	41.24	39.72	41.03	-0.65%	633,500
2026-03-11	41.98	42.38	41.09	41.30	-2.94%	760,300
2026-03-10	43.61	43.64	41.94	42.55	-2.54%	374,152
2026-03-09	43.47	43.71	41.00	43.66	-1.67%	614,000
2026-03-06	46.21	46.23	44.34	44.40	-5.19%	409,700
2026-03-05	48.65	49.52	46.30	46.83	-3.74%	382,100
2026-03-04	49.08	49.08	47.56	48.65	-0.80%	164,000
2026-03-03	48.08	49.50	47.00	49.04	-2.12%	312,000
2026-03-02	50.35	50.58	48.93	50.10	-3.47%	217,700
2026-02-27	51.86	52.56	50.65	51.90	-0.12%	221,000
2026-02-26	50.79	52.22	50.79	51.96	+2.10%	309,400
2026-02-25	51.77	52.43	49.64	50.89	-2.32%	544,800
2026-02-24	53.08	54.50	52.00	52.10	-2.05%	360,700
2026-02-23	55.47	55.47	53.00	53.19	-4.09%	431,400
2026-02-20	53.92	56.08	53.06	55.46	+3.82%	422,500
2026-02-19	54.22	55.43	53.16	53.42	-2.20%	443,000
2026-02-18	55.90	58.13	54.21	54.62	-6.07%	558,200
2026-02-17	58.58	60.70	55.75	58.15	-4.41%	607,700
2026-02-13	60.47	63.66	60.47	60.83	+1.77%	446,918
2026-02-12	61.94	62.99	59.62	59.77	-1.90%	239,486
2026-02-11	60.20	61.82	58.78	60.93	-0.81%	329,291
2026-02-10	59.74	61.82	59.74	61.43	+4.76%	313,867
2026-02-09	58.03	60.13	58.03	58.64	-0.81%	340,645
2026-02-06	57.67	59.55	57.20	59.12	+2.51%	464,369
2026-02-05	58.09	59.11	57.13	57.67	-1.33%	410,294
2026-02-04	55.32	58.81	54.60	58.45	+8.52%	490,908
2026-02-03	49.90	54.93	49.90	53.86	+7.29%	446,977
2026-02-02	49.79	50.84	48.81	50.20	+0.18%	185,672
2026-01-30	49.69	50.52	48.50	50.11	-0.07%	332,695
2026-01-29	49.85	50.64	48.81	50.15	+0.53%	230,026
2026-01-28	50.11	51.66	49.69	49.88	-0.52%	242,685
2026-01-27	50.00	50.31	49.14	50.14	-0.59%	198,438
2026-01-26	51.33	51.70	49.80	50.44	-1.50%	190,992
2026-01-23	52.70	53.26	50.67	51.21	-3.25%	237,498
2026-01-22	54.56	55.28	52.47	52.93	-1.65%	307,758
2026-01-21	53.70	54.98	52.72	53.82	+0.39%	428,299
2026-01-20	51.75	54.23	50.95	53.61	-0.35%	368,346
2026-01-16	54.72	55.94	53.61	53.80	-0.86%	434,927
2026-01-15	53.88	55.28	53.08	54.27	+1.07%	418,976
2026-01-14	53.75	55.43	53.18	53.69	-0.19%	427,892
2026-01-13	52.62	54.20	52.03	53.79	+2.30%	390,643
2026-01-12	52.29	53.69	51.51	52.58	-1.31%	634,875
2026-01-09	48.19	53.99	48.14	53.28	+13.92%	934,130
2026-01-08	42.48	47.75	41.97	46.77	+8.39%	473,321
2026-01-07	46.98	48.24	42.62	43.15	-1.62%	719,821
2026-01-06	42.37	43.99	41.55	43.86	+2.50%	375,322
2026-01-05	41.38	43.26	41.37	42.79	+2.59%	347,218
2026-01-02	42.97	43.27	41.30	41.71	-2.91%	450,367
2025-12-31	43.22	43.52	42.86	42.96	-0.95%	259,893
2025-12-30	43.58	43.69	42.52	43.37	+0.32%	622,400
2025-12-29	43.19	43.77	42.52	43.23	+0.09%	432,670
2025-12-26	43.04	43.28	42.38	43.19	+0.54%	295,360
2025-12-24	42.17	43.45	42.17	42.96	+1.27%	224,113
2025-12-23	43.34	43.55	42.15	42.42	-1.85%	411,848
2025-12-22	44.26	45.12	43.04	43.22	-2.81%	413,391
2025-12-19	45.31	45.67	43.75	44.47	-3.91%	611,445
2025-12-18	47.05	47.50	45.98	46.28	-0.17%	401,959
2025-12-17	46.68	48.10	45.55	46.36	-2.87%	347,762
2025-12-16	48.81	48.92	47.22	47.73	-1.04%	254,286
2025-12-15	48.70	48.91	47.55	48.23	-0.97%	261,191
2025-12-12	49.79	49.99	48.56	48.70	-1.54%	237,867
2025-12-11	48.83	50.54	48.83	49.46	+1.87%	265,795
2025-12-10	47.18	49.02	47.02	48.55	+3.58%	378,993
2025-12-09	48.04	48.52	46.73	46.87	-3.76%	294,075
2025-12-08	50.47	50.70	48.08	48.70	-3.37%	264,366
2025-12-05	50.71	51.41	50.14	50.40	-0.41%	307,695
2025-12-04	53.72	53.85	50.17	50.61	-6.54%	380,657
2025-12-03	52.76	55.30	52.76	54.15	+2.89%	253,343
2025-12-02	52.22	53.27	50.90	52.63	+0.57%	269,525
2025-12-01	51.62	53.56	51.45	52.33	+0.60%	347,421
2025-11-28	52.68	52.68	51.52	52.02	-1.25%	164,684
2025-11-26	51.00	53.64	51.00	52.68	+2.31%	441,294
2025-11-25	48.56	51.80	48.04	51.49	+6.58%	489,812
2025-11-24	48.80	50.56	47.87	48.31	-1.97%	444,656
2025-11-21	44.85	49.50	44.85	49.28	+11.17%	475,120
2025-11-20	44.64	45.78	43.85	44.33	-0.29%	268,832
2025-11-19	45.27	45.36	43.17	44.46	-2.67%	478,434
2025-11-18	45.61	46.44	45.13	45.68	-0.39%	283,245
2025-11-17	48.49	48.49	45.75	45.86	-5.99%	315,194
2025-11-14	47.48	49.32	47.21	48.78	+1.08%	289,690
2025-11-13	48.58	49.73	47.91	48.26	-1.65%	347,983
2025-11-12	47.42	49.86	46.80	49.07	+4.34%	431,656
2025-11-11	46.23	47.29	45.60	47.03	+2.80%	244,967
2025-11-10	47.49	47.51	45.53	45.75	-2.10%	348,866
2025-11-07	46.05	47.12	45.31	46.73	+1.21%	296,870
2025-11-06	48.53	48.58	45.97	46.17	-5.06%	436,570
2025-11-05	44.38	49.26	44.38	48.63	+9.40%	698,894
2025-11-04	42.93	44.92	40.01	44.45	+9.13%	696,732
2025-11-03	40.34	40.98	39.70	40.73	-0.20%	511,220
2025-10-31	40.71	41.15	40.34	40.81	-0.05%	360,579
2025-10-30	43.72	43.72	40.60	40.83	-4.00%	438,855
2025-10-29	44.50	44.59	42.21	42.53	-5.19%	558,338
2025-10-28	44.22	46.05	42.77	44.86	-1.54%	490,888
2025-10-27	46.16	46.94	45.33	45.56	-1.09%	325,252
2025-10-24	46.33	47.08	46.01	46.06	+0.30%	241,353
2025-10-23	46.35	46.59	45.60	45.92	+0.33%	282,740
2025-10-22	46.59	47.47	45.69	45.77	-2.76%	360,066
2025-10-21	45.00	47.80	44.79	47.07	+3.36%	278,731
2025-10-20	45.69	46.64	45.15	45.54	+0.77%	276,576

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+27.72%). Schwächster Monat: Okt (-22.49%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+11.39%
Feb-5.18%
Mär-13.29%
Apr+5.44%
Mai-3.64%
Jun+18.06%
Jul-6.55%
Aug+6.68%
Sep-13.87%
Okt-22.49%
Nov+27.72%
Dez-17.91%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von LGI Homes (LGIH)?

43.01 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von LGIH?

66.25 im Hoch und 33.55 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von LGI Homes?

Historisch war der stärkste Kalendermonat von LGIH der Nov (Durchschnitt +27.72%), der schwächste der Okt (Durchschnitt -22.49%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.