50,750€
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 50,25 | 51,25 | 50,25 | 50,75 | 0,00% | 140,00 |
| 18.04.2024 | 50,25 | 51,75 | 50,25 | 50,75 | 0,00% | 155,00 |
| 17.04.2024 | 51,25 | 51,75 | 50,25 | 50,75 | -0,98% | - |
| 16.04.2024 | 52,25 | 52,75 | 50,75 | 51,25 | -3,30% | - |
| 15.04.2024 | 53,25 | 53,75 | 52,50 | 53,00 | -0,47% | 280,00 |
| 12.04.2024 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 11.04.2024 | 52,25 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 10.04.2024 | 54,25 | 54,75 | 51,50 | 52,75 | -2,76% | 180,00 |
| 09.04.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 08.04.2024 | 55,25 | 55,25 | 54,25 | 54,25 | -0,91% | - |
| 05.04.2024 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 04.04.2024 | 54,75 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 03.04.2024 | 54,25 | 55,25 | 54,00 | 54,75 | 0,00% | 128,00 |
| 02.04.2024 | 56,75 | 57,25 | 54,25 | 54,75 | -4,78% | 27,00 |
| 28.03.2024 | 56,25 | 58,25 | 56,25 | 57,50 | 1,32% | 70,00 |
| 27.03.2024 | 56,00 | 56,75 | 55,50 | 56,75 | 1,79% | - |
| 26.03.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,45% | - |
| 25.03.2024 | 55,25 | 56,25 | 55,25 | 55,50 | 0,00% | - |
| 22.03.2024 | 55,75 | 56,25 | 55,25 | 55,50 | 0,45% | - |
| 21.03.2024 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | 40,00 |
| 20.03.2024 | 53,00 | 54,75 | 52,50 | 54,75 | 2,82% | 75,00 |
| 19.03.2024 | 51,50 | 53,25 | 51,00 | 53,25 | 3,90% | - |
| 18.03.2024 | 52,00 | 52,75 | 51,25 | 51,25 | -0,97% | - |
| 15.03.2024 | 52,00 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 14.03.2024 | 54,00 | 54,25 | 51,25 | 52,25 | -3,69% | 130,00 |
| 13.03.2024 | 53,25 | 54,75 | 52,75 | 54,25 | 1,88% | - |
| 12.03.2024 | 52,25 | 53,50 | 52,25 | 53,25 | 1,91% | 570,00 |
| 11.03.2024 | 53,25 | 53,25 | 52,25 | 52,25 | -1,88% | - |
| 08.03.2024 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | 196,00 |
| 07.03.2024 | 52,25 | 54,25 | 52,25 | 53,25 | 1,91% | - |
| 06.03.2024 | 52,25 | 53,25 | 52,25 | 52,25 | 0,00% | 20,00 |
| 05.03.2024 | 52,75 | 53,75 | 51,75 | 52,25 | -1,88% | - |
| 04.03.2024 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | 310,00 |
| 01.03.2024 | 52,25 | 53,25 | 52,25 | 53,25 | 1,91% | - |
| 29.02.2024 | 50,75 | 52,25 | 50,75 | 52,25 | 2,96% | 137,00 |
| 28.02.2024 | 51,25 | 51,75 | 50,75 | 50,75 | -0,98% | - |
| 27.02.2024 | 51,75 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 26.02.2024 | 52,25 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 23.02.2024 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 22.02.2024 | 51,25 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 21.02.2024 | 49,90 | 51,75 | 49,80 | 51,25 | 2,19% | - |
| 20.02.2024 | 50,25 | 50,25 | 49,70 | 50,15 | -0,69% | 200,00 |
| 19.02.2024 | 50,50 | 50,50 | 50,00 | 50,50 | -0,49% | 5,00 |
| 16.02.2024 | 53,25 | 53,25 | 50,75 | 50,75 | -4,69% | - |
| 15.02.2024 | 52,25 | 53,25 | 51,75 | 53,25 | 1,91% | 135,00 |
| 14.02.2024 | 49,50 | 52,25 | 49,40 | 52,25 | 5,34% | 200,00 |
| 13.02.2024 | 51,75 | 51,75 | 49,10 | 49,60 | -4,15% | 272,00 |
| 12.02.2024 | 49,90 | 52,25 | 49,70 | 51,75 | 3,71% | - |
| 09.02.2024 | 49,80 | 50,25 | 49,10 | 49,90 | 0,40% | 300,00 |
| 08.02.2024 | 49,10 | 49,70 | 48,90 | 49,70 | 1,22% | - |
| 07.02.2024 | 48,50 | 49,30 | 48,30 | 49,10 | 0,82% | - |
| 06.02.2024 | 48,50 | 48,90 | 47,90 | 48,70 | 0,00% | - |
| 05.02.2024 | 48,40 | 48,90 | 47,70 | 48,70 | 0,41% | 545,00 |
| 02.02.2024 | 48,70 | 49,10 | 47,70 | 48,50 | 0,00% | - |
| 01.02.2024 | 48,30 | 49,30 | 47,70 | 48,50 | 0,41% | 520,00 |
| 31.01.2024 | 48,90 | 49,30 | 48,10 | 48,30 | -0,82% | - |
| 30.01.2024 | 48,90 | 49,70 | 48,60 | 48,70 | -0,41% | 300,00 |
| 29.01.2024 | 48,30 | 49,10 | 48,20 | 48,90 | 1,24% | - |
| 26.01.2024 | 48,30 | 48,90 | 48,10 | 48,30 | -0,41% | 145,00 |
| 25.01.2024 | 47,10 | 48,50 | 46,70 | 48,50 | 3,41% | 149,00 |
| 24.01.2024 | 48,20 | 48,50 | 46,90 | 46,90 | -2,70% | 145,00 |
| 23.01.2024 | 50,75 | 51,00 | 47,90 | 48,20 | -5,02% | 139,00 |
| 22.01.2024 | 49,50 | 50,75 | 48,40 | 50,75 | 2,11% | 242,00 |
| 19.01.2024 | 49,10 | 49,70 | 48,50 | 49,70 | 1,22% | - |
| 18.01.2024 | 47,30 | 49,50 | 47,20 | 49,10 | 3,81% | 296,00 |
| 17.01.2024 | 47,20 | 47,50 | 46,40 | 47,30 | 0,42% | 980,00 |
| 16.01.2024 | 47,30 | 47,50 | 46,70 | 47,10 | -0,42% | 735,00 |
| 15.01.2024 | 47,20 | 47,40 | 47,10 | 47,30 | 0,00% | 1,00 |
| 12.01.2024 | 47,70 | 48,90 | 46,90 | 47,30 | -0,42% | 2.702,00 |
| 11.01.2024 | 47,40 | 47,60 | 46,50 | 47,50 | 0,21% | 350,00 |
| 10.01.2024 | 47,20 | 48,00 | 47,10 | 47,40 | 0,64% | 795,00 |
| 09.01.2024 | 47,30 | 47,30 | 46,50 | 47,10 | -0,42% | 412,00 |
| 08.01.2024 | 46,00 | 47,30 | 46,00 | 47,30 | 2,16% | 795,00 |
| 05.01.2024 | 46,30 | 47,30 | 45,70 | 46,30 | 0,00% | - |
| 04.01.2024 | 46,60 | 46,90 | 46,30 | 46,30 | -1,28% | - |
| 03.01.2024 | 48,10 | 48,10 | 46,70 | 46,90 | -2,49% | 814,00 |
| 02.01.2024 | 48,30 | 48,50 | 47,70 | 48,10 | -1,23% | - |
| 29.12.2023 | 48,70 | 48,90 | 48,70 | 48,70 | 0,00% | - |
| 28.12.2023 | 48,70 | 48,90 | 48,50 | 48,70 | 0,00% | 246,00 |
| 27.12.2023 | 48,90 | 49,10 | 48,50 | 48,70 | -0,41% | 15,00 |
| 22.12.2023 | 48,30 | 49,10 | 47,70 | 48,90 | 0,82% | 456,00 |
| 21.12.2023 | 48,30 | 49,30 | 48,10 | 48,50 | 0,41% | - |
| 20.12.2023 | 48,50 | 49,30 | 47,90 | 48,30 | 0,00% | - |
| 19.12.2023 | 47,50 | 48,50 | 47,50 | 48,30 | 1,26% | - |
| 18.12.2023 | 47,30 | 47,70 | 45,90 | 47,70 | 0,85% | 15,00 |
| 15.12.2023 | 47,70 | 48,30 | 46,90 | 47,30 | -0,84% | 80,00 |
| 14.12.2023 | 45,20 | 47,70 | 44,90 | 47,70 | 5,76% | 310,00 |
| 13.12.2023 | 44,00 | 45,30 | 43,30 | 45,10 | 2,73% | - |
| 12.12.2023 | 44,20 | 44,40 | 43,90 | 43,90 | -0,90% | - |
| 11.12.2023 | 44,60 | 44,70 | 44,10 | 44,30 | -0,89% | - |
| 08.12.2023 | 43,80 | 44,90 | 43,70 | 44,70 | 2,29% | 471,00 |
| 07.12.2023 | 43,40 | 43,90 | 43,10 | 43,70 | 0,69% | - |
| 06.12.2023 | 42,60 | 44,30 | 42,60 | 43,40 | 1,64% | - |
| 05.12.2023 | 43,00 | 43,30 | 42,50 | 42,70 | -1,39% | - |
| 04.12.2023 | 42,90 | 43,50 | 42,70 | 43,30 | 0,93% | 164,00 |
| 01.12.2023 | 41,40 | 42,90 | 41,30 | 42,90 | 3,37% | - |
| 30.11.2023 | 41,40 | 41,90 | 40,90 | 41,50 | 0,48% | - |
| 29.11.2023 | 40,60 | 41,50 | 40,50 | 41,30 | 1,98% | - |
| 28.11.2023 | 40,80 | 41,10 | 40,30 | 40,50 | -0,98% | - |
| 27.11.2023 | 41,10 | 41,30 | 40,70 | 40,90 | -0,73% | - |