Deutsche Märkte schließen in 5 Stunden 23 Minuten

Lennar Corporation (LEN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
152,49+0,61 (+0,40%)
Börsenschluss: 04:00PM EDT
154,00 +1,51 (+0,99%)
Vorbörslich: 04:10AM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Apr. 2024156,30157,16152,43152,49152,492.788.300
17. Apr. 2024153,78154,61151,35151,88151,881.467.900
16. Apr. 2024153,89154,15150,43152,58152,583.167.800
15. Apr. 2024159,70160,62155,45156,12156,122.312.800
12. Apr. 2024158,77159,95157,45159,90159,902.353.400
11. Apr. 2024157,46160,66156,54159,46159,462.042.400
10. Apr. 2024159,50161,19156,11156,43156,433.384.900
09. Apr. 2024166,99167,17163,35165,99165,991.427.600
08. Apr. 2024166,30166,85163,97165,01165,011.895.400
05. Apr. 2024163,00166,50162,87166,22166,222.252.800
04. Apr. 2024168,15168,99163,17163,64163,642.318.400
03. Apr. 2024161,09166,20161,09166,09166,092.162.500
02. Apr. 2024163,29163,29160,27162,47162,472.523.000
01. Apr. 2024171,80172,34167,37167,81167,811.661.400
28. März 2024168,78172,59168,75171,98171,982.132.900
27. März 2024167,00168,61166,35168,50168,501.323.800
26. März 2024166,55168,05165,38165,56165,561.401.100
25. März 2024166,20167,44165,74166,04166,041.278.600
22. März 2024165,81167,06164,92166,58166,581.448.300
21. März 2024165,23167,10165,11165,34165,341.940.900
20. März 2024159,54164,00158,65163,64163,641.528.200
19. März 2024156,50159,91155,67159,64159,641.642.600
18. März 2024157,20158,01154,93156,61156,612.040.000
15. März 2024152,06158,20151,52156,57156,576.035.200
14. März 2024161,80164,47152,27152,86152,865.337.000
13. März 2024165,97167,49164,81165,50165,503.615.700
12. März 2024163,31166,34162,38165,97165,972.104.500
11. März 2024163,38164,27161,62164,12164,122.460.300
08. März 2024164,98166,39163,11164,19164,191.821.100
07. März 2024162,67165,95162,33164,42164,422.698.500
06. März 2024160,33161,31158,82161,04161,041.523.100
05. März 2024160,18162,55158,63159,56159,561.870.300
04. März 2024162,30163,88160,38160,53160,531.531.100
01. März 2024158,51161,75156,79161,48161,481.766.600
29. Feb. 2024154,67158,82154,67158,51158,513.119.400
28. Feb. 2024154,10155,43153,37153,80153,801.356.500
27. Feb. 2024155,15155,57152,83153,87153,871.144.100
26. Feb. 2024155,00156,20154,04154,13154,131.218.600
23. Feb. 2024154,17156,38153,96155,08155,081.222.700
22. Feb. 2024153,26154,58152,75153,56153,561.283.600
21. Feb. 2024152,83154,12150,48151,98151,981.308.200
20. Feb. 2024149,08151,94148,85150,99150,991.938.600
16. Feb. 2024152,14153,00150,17150,22150,221.768.100
15. Feb. 2024154,71155,54153,30154,20154,201.581.700
14. Feb. 2024153,22154,72151,49153,87153,871.729.800
13. Feb. 2024151,66152,75148,78151,68151,682.903.200
12. Feb. 2024153,57158,36153,40157,91157,912.748.400
09. Feb. 2024153,02153,80151,28153,02153,021.474.700
08. Feb. 2024153,15154,11151,77153,29153,291.307.800
07. Feb. 2024152,14153,87151,81152,69152,691.445.900
06. Feb. 2024152,50152,79149,14150,94150,941.954.700
05. Feb. 2024152,58153,18150,25152,50152,501.810.100
02. Feb. 2024151,31155,58150,20154,01154,012.297.600
01. Feb. 2024151,41154,59149,96153,93153,932.365.000
31. Jan. 2024150,58152,78149,17149,85149,852.277.500
30. Jan. 2024150,22152,76150,22151,07151,071.613.500
29. Jan. 2024148,50149,73147,32149,57149,571.596.800
26. Jan. 2024149,14150,12147,82148,38148,381.575.900
25. Jan. 2024147,91149,15145,66149,12149,122.789.900
24. Jan. 2024149,18149,26144,77145,12145,122.111.500
23. Jan. 2024150,98152,92146,37147,59147,593.823.500
23. Jan. 20240.5 Dividende
22. Jan. 2024152,32155,37152,32155,27154,772.364.600
19. Jan. 2024150,67152,66149,62151,81151,322.272.200
18. Jan. 2024150,94152,45148,54150,32149,841.878.700
17. Jan. 2024149,15150,50148,51149,60149,122.155.600
16. Jan. 2024150,65151,68150,00150,50150,022.579.000
12. Jan. 2024155,48155,71151,53151,75151,262.232.000
11. Jan. 2024152,21155,26152,07155,20154,702.902.300
10. Jan. 2024152,60155,40151,59153,35152,863.632.900
09. Jan. 2024147,85149,19147,73148,16147,681.473.300
08. Jan. 2024147,40149,45147,20149,31148,831.617.500
05. Jan. 2024144,39147,80144,04146,27145,801.946.800
04. Jan. 2024145,44146,94144,97145,07144,601.582.900
03. Jan. 2024145,64146,95143,73145,66145,192.121.000
02. Jan. 2024147,25148,45145,05147,46146,991.628.700
29. Dez. 2023148,50149,67148,06149,04148,561.437.400
28. Dez. 2023149,00149,82148,39149,18148,701.031.000
27. Dez. 2023148,26149,88147,54149,30148,821.231.700
26. Dez. 2023147,94148,50147,21148,20147,72914.000
22. Dez. 2023148,53148,87146,50147,42146,951.294.300
21. Dez. 2023148,71149,48146,09147,91147,432.081.200
20. Dez. 2023148,09150,08146,72146,79146,321.709.400
19. Dez. 2023148,62149,70147,62148,65148,172.133.600
18. Dez. 2023149,21149,33144,91147,28146,812.720.600
15. Dez. 2023146,23156,01144,00149,28148,808.806.100
14. Dez. 2023147,87155,43147,25154,81154,314.738.100
13. Dez. 2023141,19145,91139,68145,16144,693.569.400
12. Dez. 2023139,78141,10139,10140,53140,081.598.900
11. Dez. 2023139,05140,41137,95139,64139,191.870.200
08. Dez. 2023136,82140,00136,69139,58139,131.688.100
07. Dez. 2023135,31137,56135,31137,47137,031.841.800
06. Dez. 2023133,25137,10132,27135,37134,933.181.500
05. Dez. 2023131,68131,99130,55131,90131,481.170.600
04. Dez. 2023130,92131,96130,29131,51131,091.368.700
01. Dez. 2023128,03131,67127,94131,58131,161.757.400
30. Nov. 2023126,40128,07125,17127,92127,512.462.000
29. Nov. 2023127,66128,08126,66126,84126,431.585.200
28. Nov. 2023126,46127,16125,55126,06125,651.230.600
27. Nov. 2023126,08127,27126,08126,84126,431.027.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...