Holen Sie sich die Stockscreener-App
6.70
2.44%
0.15
Landsea Homes Corporation-Aktien (LSEA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $7.20 | $6.60 | $0.60 | 180,774.0 | +2.29% |
| 2025-05-09 | $7.63 | $6.10 | $1.53 | 1,182,791.0 | +7.38% |
| 2025-05-08 | $6.60 | $5.86 | $0.74 | 420,562.0 | +3.39% |
| 2025-05-07 | $5.98 | $5.83 | $0.15 | 159,911.0 | +1.72% |
| 2025-05-06 | $6.11 | $5.79 | $0.32 | 230,021.0 | -4.45% |
| 2025-05-05 | $6.24 | $6.07 | $0.175 | 154,842.0 | -1.94% |
| 2025-05-02 | $6.25 | $5.92 | $0.33 | 428,664.0 | +4.03% |
| 2025-05-01 | $6.21 | $5.94 | $0.27 | 225,139.0 | -2.46% |
| 2025-04-30 | $6.23 | $5.83 | $0.40 | 231,821.0 | +0.00% |
| 2025-04-29 | $6.17 | $6.01 | $0.155 | 100,579.0 | -0.65% |
| 2025-04-28 | $6.25 | $6.01 | $0.2349 | 162,461.0 | +0.16% |
| 2025-04-25 | $6.28 | $6.02 | $0.255 | 113,932.0 | -1.13% |
| 2025-04-24 | $6.21 | $5.96 | $0.255 | 150,434.0 | +2.65% |
| 2025-04-23 | $6.56 | $6.02 | $0.54 | 201,787.0 | -1.95% |
| 2025-04-22 | $6.29 | $5.95 | $0.34 | 292,181.0 | +3.88% |
| 2025-04-21 | $5.95 | $5.73 | $0.22 | 183,835.0 | +0.00% |
| 2025-04-17 | $5.96 | $5.71 | $0.25 | 144,306.0 | +2.77% |
| 2025-04-16 | $5.96 | $5.63 | $0.3292 | 158,195.0 | -2.20% |
| 2025-04-15 | $6.09 | $5.83 | $0.26 | 202,428.0 | -0.17% |
| 2025-04-14 | $5.97 | $5.68 | $0.295 | 176,662.0 | +2.78% |
Landsea Homes Corporation-Aktien (LSEA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Landsea Homes Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LSEA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Landsea Homes Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Landsea Homes Corporation-Aktien (LSEA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $7.63 | $5.79 | $1.84 | 2,982,704.0 | +9.84% |
| 2025-04 | $6.56 | $5.41 | $1.15 | 5,072,468.0 | -4.98% |
| 2025-03 | $7.79 | $6.18 | $1.61 | 7,640,958.0 | -9.83% |
| 2025-02 | $8.59 | $6.54 | $2.05 | 5,673,769.0 | -14.22% |
| 2025-01 | $8.98 | $7.58 | $1.40 | 5,928,726.0 | -2.24% |
Landsea Homes Corporation-Aktien (LSEA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.90 | $8.44 | $3.46 | 9,488,010.0 | -25.28% |
| 2024-11 | $12.07 | $10.32 | $1.75 | 4,005,676.0 | +10.12% |
| 2024-10 | $12.68 | $10.35 | $2.33 | 3,614,464.0 | -15.95% |
| 2024-09 | $14.04 | $11.29 | $2.75 | 4,330,536.0 | +3.69% |
| 2024-08 | $13.72 | $10.36 | $3.36 | 4,370,092.0 | -2.22% |
| 2024-07 | $12.59 | $8.28 | $4.31 | 3,600,045.0 | +32.54% |
| 2024-06 | $10.40 | $8.86 | $1.54 | 3,391,010.0 | -7.36% |
| 2024-05 | $11.52 | $9.45 | $2.07 | 5,292,460.0 | -14.11% |
| 2024-04 | $14.72 | $10.82 | $3.90 | 3,649,977.0 | -20.51% |
| 2024-03 | $14.91 | $11.88 | $3.03 | 5,895,602.0 | +6.68% |
| 2024-02 | $13.75 | $11.50 | $2.25 | 4,165,680.0 | +8.18% |
| 2024-01 | $13.14 | $12.06 | $1.08 | 3,257,764.0 | -4.19% |
Landsea Homes Corporation-Aktien (LSEA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.60 | $10.34 | $3.26 | 5,232,359.0 | +27.45% |
| 2023-11 | $10.41 | $7.37 | $3.04 | 4,308,510.0 | +38.58% |
| 2023-10 | $9.02 | $7.00 | $2.02 | 3,704,739.0 | -17.24% |
| 2023-09 | $10.00 | $8.96 | $1.04 | 3,664,414.0 | -7.22% |
| 2023-08 | $12.45 | $9.40 | $3.05 | 7,940,370.0 | -1.82% |
| 2023-07 | $10.75 | $9.38 | $1.37 | 3,926,044.0 | +5.67% |
| 2023-06 | $9.53 | $6.84 | $2.69 | 4,498,249.0 | +29.72% |
| 2023-05 | $7.54 | $5.74 | $1.80 | 1,029,888.0 | +9.09% |
| 2023-04 | $6.86 | $6.01 | $0.8518 | 397,897.0 | +8.91% |
| 2023-03 | $7.04 | $5.80 | $1.24 | 719,108.0 | -7.27% |
| 2023-02 | $7.13 | $6.21 | $0.92 | 522,378.0 | -1.43% |
| 2023-01 | $6.94 | $5.17 | $1.77 | 713,816.0 | +27.26% |
1.26%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):