Börse:
42,170€
2,97%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
42,010€
Ask:
42,330€
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 41,07 | 42,25 | 40,62 | 42,10 | 3,51% | - |
| 16.05.2022 | 41,08 | 41,08 | 40,68 | 40,68 | -1,51% | 457,00 |
| 13.05.2022 | 40,92 | 41,30 | 40,92 | 41,30 | 2,86% | 366,00 |
| 12.05.2022 | 40,86 | 40,86 | 40,15 | 40,15 | 0,10% | 539,00 |
| 11.05.2022 | 40,11 | 40,11 | 40,11 | 40,11 | 0,78% | 100,00 |
| 10.05.2022 | 39,80 | 39,80 | 39,80 | 39,80 | -1,09% | 10,00 |
| 09.05.2022 | 40,24 | 40,24 | 40,24 | 40,24 | 0,52% | 5,00 |
| 06.05.2022 | 40,03 | 40,03 | 40,03 | 40,03 | -3,77% | 100,00 |
| 05.05.2022 | 41,60 | 41,60 | 41,60 | 41,60 | 1,38% | 80,00 |
| 04.05.2022 | 41,45 | 41,45 | 41,04 | 41,04 | 1,94% | 692,00 |
| 02.05.2022 | 40,26 | 40,26 | 40,26 | 40,26 | -1,42% | 100,00 |
| 29.04.2022 | 40,84 | 40,84 | 40,84 | 40,84 | 0,94% | 20,00 |
| 26.04.2022 | 40,69 | 41,17 | 40,18 | 40,46 | 5,93% | 210,00 |
| 25.04.2022 | 38,19 | 38,19 | 38,19 | 38,19 | -4,64% | 3,00 |
| 21.04.2022 | 40,78 | 40,78 | 40,05 | 40,05 | -2,20% | 182,00 |
| 20.04.2022 | 40,30 | 40,95 | 40,30 | 40,95 | 0,71% | 36,00 |
| 19.04.2022 | 39,13 | 40,66 | 39,13 | 40,66 | 2,75% | 180,00 |
| 14.04.2022 | 39,38 | 39,68 | 39,38 | 39,57 | 1,96% | 205,00 |
| 13.04.2022 | 39,03 | 39,33 | 38,74 | 38,81 | 0,38% | 1.714,00 |
| 12.04.2022 | 38,23 | 39,17 | 38,23 | 38,67 | 0,87% | 317,00 |
| 08.04.2022 | 38,36 | 38,36 | 38,33 | 38,33 | 4,41% | 320,00 |
| 07.04.2022 | 37,50 | 37,53 | 36,71 | 36,71 | -1,92% | 280,00 |
| 06.04.2022 | 37,60 | 37,60 | 37,30 | 37,43 | -4,86% | 157,00 |
| 05.04.2022 | 39,28 | 39,34 | 39,28 | 39,34 | -0,25% | 293,00 |
| 04.04.2022 | 38,55 | 39,44 | 38,43 | 39,44 | 2,48% | 256,00 |
| 01.04.2022 | 38,21 | 39,03 | 38,21 | 38,49 | 0,22% | 1.367,00 |
| 31.03.2022 | 39,72 | 39,72 | 38,40 | 38,40 | -3,27% | 896,00 |
| 30.03.2022 | 40,65 | 40,65 | 39,70 | 39,70 | 0,58% | 172,00 |
| 28.03.2022 | 39,84 | 40,00 | 39,47 | 39,47 | -1,00% | 72,00 |
| 25.03.2022 | 40,79 | 41,09 | 39,55 | 39,87 | -0,75% | 725,00 |
| 24.03.2022 | 40,89 | 40,89 | 40,17 | 40,17 | -2,99% | 159,00 |
| 23.03.2022 | 41,41 | 41,41 | 41,41 | 41,41 | -1,03% | 2,00 |
| 22.03.2022 | 41,48 | 41,87 | 41,48 | 41,84 | -1,97% | 532,00 |
| 21.03.2022 | 42,64 | 42,68 | 42,64 | 42,68 | 1,16% | 485,00 |
| 17.03.2022 | 42,19 | 42,19 | 42,19 | 42,19 | -0,73% | 192,00 |
| 16.03.2022 | 42,81 | 43,01 | 42,50 | 42,50 | 2,36% | 872,00 |
| 15.03.2022 | 39,99 | 41,72 | 39,99 | 41,52 | 3,36% | 218,00 |
| 14.03.2022 | 40,17 | 40,17 | 40,17 | 40,17 | -6,52% | 50,00 |
| 11.03.2022 | 43,08 | 43,08 | 42,97 | 42,97 | 2,07% | 153,00 |
| 10.03.2022 | 42,10 | 42,10 | 42,10 | 42,10 | -2,21% | 14,00 |
| 09.03.2022 | 42,88 | 43,05 | 42,88 | 43,05 | 2,50% | 77,00 |
| 08.03.2022 | 42,00 | 42,00 | 42,00 | 42,00 | -3,25% | 268,00 |
| 07.03.2022 | 44,43 | 45,20 | 43,41 | 43,41 | -1,88% | 497,00 |
| 04.03.2022 | 44,19 | 44,24 | 44,19 | 44,24 | -0,58% | 49,00 |
| 03.03.2022 | 45,50 | 45,50 | 44,50 | 44,50 | -0,51% | 476,00 |
| 02.03.2022 | 44,75 | 44,75 | 44,73 | 44,73 | 2,24% | 2.020,00 |
| 28.02.2022 | 42,45 | 44,54 | 42,26 | 43,75 | 6,97% | 2.558,00 |
| 24.02.2022 | 38,29 | 40,90 | 38,29 | 40,90 | 2,02% | 1.297,00 |
| 23.02.2022 | 41,10 | 41,10 | 40,09 | 40,09 | -1,23% | 44,00 |
| 22.02.2022 | 41,60 | 43,15 | 40,59 | 40,59 | -5,19% | 192,00 |
| 16.02.2022 | 42,81 | 42,81 | 42,81 | 42,81 | -0,83% | 40,00 |
| 15.02.2022 | 43,17 | 43,17 | 43,17 | 43,17 | 3,23% | 24,00 |
| 14.02.2022 | 41,87 | 42,72 | 41,82 | 41,82 | -2,99% | 422,00 |
| 11.02.2022 | 43,11 | 43,11 | 43,11 | 43,11 | -3,73% | 13,00 |
| 10.02.2022 | 44,78 | 44,78 | 44,78 | 44,78 | -0,38% | 20,00 |
| 09.02.2022 | 44,35 | 44,95 | 44,35 | 44,95 | 4,05% | 128,00 |
| 08.02.2022 | 42,96 | 43,20 | 42,96 | 43,20 | 0,42% | 835,00 |
| 07.02.2022 | 42,63 | 43,04 | 42,55 | 43,02 | -7,30% | 289,00 |
| 04.02.2022 | 46,41 | 46,41 | 46,41 | 46,41 | -2,42% | 15,00 |
| 03.02.2022 | 48,10 | 48,10 | 47,56 | 47,56 | 0,11% | 410,00 |
| 02.02.2022 | 47,23 | 47,51 | 47,23 | 47,51 | 2,70% | 80,00 |
| 01.02.2022 | 48,06 | 48,06 | 45,81 | 46,26 | 1,27% | 84,00 |
| 31.01.2022 | 46,00 | 47,40 | 45,68 | 45,68 | 1,08% | 1.157,00 |
| 28.01.2022 | 44,25 | 45,19 | 44,25 | 45,19 | -1,59% | 100,00 |
| 27.01.2022 | 45,87 | 45,92 | 45,87 | 45,92 | -2,01% | 131,00 |
| 25.01.2022 | 46,86 | 46,86 | 46,86 | 46,86 | -1,58% | 55,00 |
| 24.01.2022 | 45,78 | 47,61 | 44,76 | 47,61 | 4,64% | 464,00 |
| 21.01.2022 | 45,89 | 45,89 | 45,20 | 45,50 | -3,29% | 1.100,00 |
| 20.01.2022 | 47,24 | 47,24 | 47,05 | 47,05 | -2,28% | 128,00 |
| 19.01.2022 | 47,66 | 48,15 | 47,66 | 48,15 | 0,27% | 215,00 |
| 18.01.2022 | 48,68 | 48,68 | 47,94 | 48,02 | -4,15% | 66,00 |
| 17.01.2022 | 49,89 | 50,10 | 49,89 | 50,10 | 1,87% | 85,00 |
| 14.01.2022 | 49,19 | 49,19 | 49,18 | 49,18 | -1,11% | 125,00 |
| 13.01.2022 | 48,34 | 50,16 | 48,31 | 49,73 | 3,11% | 2.114,00 |
| 12.01.2022 | 48,43 | 48,43 | 48,23 | 48,23 | -0,12% | 231,00 |
| 11.01.2022 | 46,96 | 48,29 | 46,96 | 48,29 | 5,62% | 5,00 |
| 10.01.2022 | 46,35 | 46,65 | 45,54 | 45,72 | -1,02% | 680,00 |
| 07.01.2022 | 48,90 | 49,13 | 46,19 | 46,19 | -7,34% | 880,00 |
| 06.01.2022 | 49,80 | 49,85 | 49,76 | 49,85 | -1,09% | 120,00 |
| 05.01.2022 | 50,38 | 50,40 | 50,38 | 50,40 | 0,12% | 115,00 |
| 04.01.2022 | 49,87 | 50,34 | 49,87 | 50,34 | 0,90% | 802,00 |
| 03.01.2022 | 50,44 | 50,44 | 49,85 | 49,89 | -2,10% | 819,00 |
| 30.12.2021 | 51,00 | 51,00 | 50,80 | 50,96 | 1,15% | 412,00 |
| 29.12.2021 | 49,88 | 50,38 | 49,88 | 50,38 | 1,27% | 246,00 |
| 28.12.2021 | 49,10 | 49,75 | 49,10 | 49,75 | 2,58% | 601,00 |
| 27.12.2021 | 48,50 | 48,50 | 48,50 | 48,50 | 1,63% | 3,00 |
| 22.12.2021 | 47,21 | 47,72 | 47,21 | 47,72 | 5,02% | 93,00 |
| 20.12.2021 | 45,25 | 45,44 | 45,25 | 45,44 | -3,52% | 314,00 |
| 17.12.2021 | 47,50 | 47,50 | 47,10 | 47,10 | -1,71% | 350,00 |
| 15.12.2021 | 47,92 | 47,92 | 47,92 | 47,92 | -0,77% | 40,00 |
| 14.12.2021 | 48,29 | 48,29 | 48,29 | 48,29 | -1,83% | 22,00 |
| 13.12.2021 | 50,08 | 50,22 | 49,14 | 49,19 | -0,53% | 542,00 |
| 10.12.2021 | 49,45 | 49,45 | 49,45 | 49,45 | -0,04% | 490,00 |
| 09.12.2021 | 49,10 | 49,47 | 49,10 | 49,47 | 1,92% | 185,00 |
| 08.12.2021 | 48,55 | 48,55 | 48,54 | 48,54 | -0,04% | 118,00 |
| 07.12.2021 | 48,06 | 48,56 | 48,06 | 48,56 | 4,23% | 132,00 |
| 06.12.2021 | 46,29 | 46,62 | 46,29 | 46,59 | 1,84% | 249,00 |
| 03.12.2021 | 46,62 | 46,62 | 45,75 | 45,75 | -1,21% | 249,00 |
| 02.12.2021 | 44,66 | 46,31 | 44,58 | 46,31 | 4,54% | 161,00 |
| 30.11.2021 | 44,73 | 45,54 | 44,30 | 44,30 | -4,11% | 290,00 |