54,307$
0,51%
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 | 54,19 | 54,53 | 54,06 | 54,39 | 0,66% | - |
| 18.04.2024 | 54,82 | 55,23 | 53,96 | 54,03 | 0,43% | 986.558,00 |
| 17.04.2024 | 55,00 | 55,29 | 53,59 | 53,80 | -0,96% | 706.842,00 |
| 16.04.2024 | 54,59 | 54,94 | 53,86 | 54,32 | -2,41% | 991.360,00 |
| 15.04.2024 | 56,79 | 57,34 | 55,61 | 55,66 | -1,99% | 618.040,00 |
| 12.04.2024 | 56,46 | 57,07 | 56,40 | 56,79 | -0,07% | 549.933,00 |
| 11.04.2024 | 56,65 | 57,28 | 56,33 | 56,83 | 0,94% | 557.751,00 |
| 10.04.2024 | 56,67 | 56,94 | 55,56 | 56,30 | -4,61% | 1.094.245,00 |
| 09.04.2024 | 59,48 | 59,48 | 58,26 | 59,02 | 0,12% | 642.264,00 |
| 08.04.2024 | 60,00 | 60,00 | 58,62 | 58,95 | -1,17% | 912.573,00 |
| 05.04.2024 | 59,04 | 59,77 | 58,83 | 59,65 | 1,03% | 1.078.364,00 |
| 04.04.2024 | 60,54 | 60,82 | 58,76 | 59,04 | -0,79% | 1.028.434,00 |
| 03.04.2024 | 58,40 | 59,57 | 58,40 | 59,51 | 1,28% | 632.586,00 |
| 02.04.2024 | 59,74 | 59,74 | 58,58 | 58,76 | -3,96% | 780.796,00 |
| 01.04.2024 | 61,86 | 62,46 | 60,99 | 61,18 | -1,59% | 551.150,00 |
| 28.03.2024 | 61,41 | 62,64 | 61,41 | 62,17 | 1,40% | 678.418,00 |
| 27.03.2024 | 60,65 | 61,41 | 60,46 | 61,31 | 1,89% | 628.151,00 |
| 26.03.2024 | 60,30 | 60,93 | 60,14 | 60,17 | -0,15% | 590.599,00 |
| 25.03.2024 | 59,83 | 60,96 | 59,83 | 60,26 | 0,17% | 583.143,00 |
| 22.03.2024 | 60,52 | 60,57 | 59,91 | 60,16 | -0,15% | 555.393,00 |
| 21.03.2024 | 60,50 | 60,75 | 60,02 | 60,25 | 1,07% | 933.436,00 |
| 20.03.2024 | 57,84 | 59,91 | 57,36 | 59,61 | 3,20% | 804.684,00 |
| 19.03.2024 | 55,78 | 57,84 | 55,78 | 57,76 | 3,48% | 881.180,00 |
| 18.03.2024 | 56,91 | 57,34 | 55,68 | 55,82 | -1,13% | 784.652,00 |
| 15.03.2024 | 56,13 | 57,34 | 56,13 | 56,46 | -0,56% | 1.940.908,00 |
| 14.03.2024 | 58,28 | 58,98 | 56,04 | 56,78 | -4,01% | 778.256,00 |
| 13.03.2024 | 58,18 | 59,83 | 58,08 | 59,15 | 1,81% | 766.083,00 |
| 12.03.2024 | 57,61 | 58,34 | 57,00 | 58,10 | 0,71% | 450.391,00 |
| 11.03.2024 | 57,95 | 58,14 | 56,90 | 57,69 | -0,86% | 597.292,00 |
| 08.03.2024 | 58,87 | 59,57 | 57,95 | 58,19 | -0,39% | 518.729,00 |
| 07.03.2024 | 57,80 | 59,08 | 57,65 | 58,42 | 2,58% | 1.054.409,00 |
| 06.03.2024 | 57,97 | 57,97 | 56,77 | 56,95 | 0,42% | 805.098,00 |
| 05.03.2024 | 57,57 | 58,27 | 56,41 | 56,71 | -1,56% | 659.713,00 |
| 04.03.2024 | 58,29 | 58,83 | 57,44 | 57,61 | -0,16% | 725.893,00 |
| 01.03.2024 | 56,47 | 57,78 | 56,32 | 57,70 | 1,93% | 627.924,00 |
| 29.02.2024 | 55,77 | 56,72 | 55,77 | 56,61 | 2,48% | 810.448,00 |
| 28.02.2024 | 55,56 | 55,98 | 55,09 | 55,24 | -0,91% | 608.088,00 |
| 27.02.2024 | 56,80 | 56,84 | 55,74 | 55,75 | -0,82% | 912.387,00 |
| 26.02.2024 | 56,12 | 56,75 | 56,03 | 56,21 | -0,48% | 686.352,00 |
| 23.02.2024 | 55,87 | 56,88 | 55,87 | 56,48 | 0,98% | 664.252,00 |
| 22.02.2024 | 55,49 | 56,11 | 55,44 | 55,93 | 0,68% | 806.249,00 |
| 21.02.2024 | 54,91 | 56,07 | 54,38 | 55,55 | 2,45% | 1.196.691,00 |
| 20.02.2024 | 53,72 | 54,56 | 53,70 | 54,22 | -0,97% | 1.107.206,00 |
| 16.02.2024 | 56,30 | 56,50 | 54,71 | 54,75 | -4,37% | 834.219,00 |
| 15.02.2024 | 56,47 | 57,35 | 55,98 | 57,25 | 2,23% | 918.143,00 |
| 14.02.2024 | 54,10 | 56,03 | 53,67 | 56,00 | 5,56% | 1.442.611,00 |
| 13.02.2024 | 53,37 | 53,88 | 52,72 | 53,05 | -5,15% | 1.096.288,00 |
| 12.02.2024 | 54,10 | 56,11 | 54,10 | 55,93 | 3,75% | 732.417,00 |
| 09.02.2024 | 53,64 | 53,99 | 52,99 | 53,91 | 0,56% | 586.798,00 |
| 08.02.2024 | 52,99 | 53,68 | 52,73 | 53,61 | 1,46% | 841.275,00 |
| 07.02.2024 | 52,86 | 53,05 | 52,39 | 52,84 | 1,19% | 708.774,00 |
| 06.02.2024 | 52,22 | 52,67 | 51,54 | 52,22 | 0,04% | 483.665,00 |
| 05.02.2024 | 51,56 | 52,44 | 51,18 | 52,20 | -0,36% | 544.695,00 |
| 02.02.2024 | 51,84 | 52,99 | 51,51 | 52,39 | -0,89% | 755.985,00 |
| 01.02.2024 | 52,64 | 53,30 | 51,73 | 52,86 | 1,38% | 654.002,00 |
| 31.01.2024 | 52,44 | 53,57 | 52,07 | 52,14 | -1,34% | 666.975,00 |
| 30.01.2024 | 53,06 | 53,82 | 52,75 | 52,85 | -0,26% | 859.967,00 |
| 29.01.2024 | 52,28 | 53,33 | 52,11 | 52,99 | 1,24% | 543.184,00 |
| 26.01.2024 | 52,44 | 53,01 | 52,19 | 52,34 | -0,44% | 433.552,00 |
| 25.01.2024 | 52,19 | 52,59 | 51,71 | 52,57 | 2,90% | 1.132.796,00 |
| 24.01.2024 | 52,87 | 52,91 | 51,00 | 51,09 | -2,15% | 718.694,00 |
| 23.01.2024 | 54,42 | 54,93 | 51,89 | 52,21 | -5,74% | 1.305.975,00 |
| 22.01.2024 | 54,49 | 55,47 | 54,05 | 55,39 | 2,56% | 906.915,00 |
| 19.01.2024 | 53,58 | 54,09 | 52,70 | 54,01 | 1,24% | 655.000,00 |
| 18.01.2024 | 52,79 | 53,75 | 52,51 | 53,35 | 3,49% | 974.285,00 |
| 17.01.2024 | 50,68 | 51,64 | 50,68 | 51,55 | 0,45% | 848.342,00 |
| 16.01.2024 | 51,18 | 51,50 | 50,78 | 51,32 | -0,96% | 747.101,00 |
| 12.01.2024 | 53,10 | 53,10 | 51,34 | 51,82 | -0,48% | 699.496,00 |
| 11.01.2024 | 51,51 | 52,08 | 50,96 | 52,07 | -0,02% | 642.311,00 |
| 10.01.2024 | 51,93 | 52,61 | 51,88 | 52,08 | 1,01% | 608.447,00 |
| 09.01.2024 | 51,08 | 51,70 | 51,00 | 51,56 | -0,48% | 574.386,00 |
| 08.01.2024 | 51,07 | 51,96 | 50,77 | 51,81 | 2,27% | 572.632,00 |
| 05.01.2024 | 50,27 | 51,54 | 50,00 | 50,66 | -0,10% | 722.604,00 |
| 04.01.2024 | 50,87 | 51,38 | 50,66 | 50,71 | -0,49% | 830.234,00 |
| 03.01.2024 | 51,59 | 52,00 | 50,94 | 50,96 | -3,32% | 816.120,00 |
| 02.01.2024 | 52,66 | 53,13 | 52,21 | 52,71 | -1,20% | 533.306,00 |
| 29.12.2023 | 53,64 | 54,04 | 53,31 | 53,35 | -1,04% | 466.622,00 |
| 28.12.2023 | 54,03 | 54,32 | 53,78 | 53,91 | -0,57% | 442.812,00 |
| 27.12.2023 | 54,18 | 54,48 | 53,78 | 54,22 | 0,44% | 463.806,00 |
| 26.12.2023 | 53,97 | 54,29 | 53,67 | 53,98 | 0,45% | 546.969,00 |
| 22.12.2023 | 53,59 | 54,00 | 53,36 | 53,74 | 0,69% | 416.897,00 |
| 21.12.2023 | 54,14 | 54,20 | 52,91 | 53,37 | 1,14% | 725.924,00 |
| 20.12.2023 | 52,88 | 54,03 | 52,75 | 52,77 | -0,57% | 970.855,00 |
| 19.12.2023 | 52,40 | 53,31 | 52,24 | 53,07 | 2,02% | 1.328.793,00 |
| 18.12.2023 | 51,10 | 52,18 | 50,46 | 52,02 | 1,13% | 1.495.629,00 |
| 15.12.2023 | 52,34 | 52,65 | 51,21 | 51,44 | -1,87% | 3.298.358,00 |
| 14.12.2023 | 49,98 | 52,43 | 49,98 | 52,42 | 6,81% | 1.514.269,00 |
| 13.12.2023 | 47,71 | 49,26 | 46,73 | 49,08 | 3,61% | 1.185.998,00 |
| 12.12.2023 | 47,74 | 47,81 | 47,34 | 47,37 | -0,65% | 909.231,00 |
| 11.12.2023 | 47,71 | 48,07 | 47,30 | 47,68 | -0,81% | 1.028.786,00 |
| 08.12.2023 | 47,52 | 48,35 | 47,42 | 48,07 | 1,69% | 982.502,00 |
| 07.12.2023 | 46,99 | 47,29 | 46,59 | 47,27 | 1,24% | 1.265.776,00 |
| 06.12.2023 | 46,63 | 47,74 | 46,55 | 46,69 | 1,48% | 1.053.262,00 |
| 05.12.2023 | 46,62 | 46,84 | 45,81 | 46,01 | -1,65% | 688.986,00 |
| 04.12.2023 | 46,43 | 47,11 | 46,35 | 46,78 | 0,41% | 658.445,00 |
| 01.12.2023 | 45,08 | 46,64 | 45,06 | 46,59 | 3,30% | 691.774,00 |
| 30.11.2023 | 45,26 | 45,44 | 44,59 | 45,10 | -0,57% | 1.060.245,00 |
| 29.11.2023 | 45,22 | 45,55 | 44,99 | 45,36 | 1,89% | 1.034.483,00 |
| 28.11.2023 | 44,65 | 45,07 | 44,32 | 44,52 | -0,49% | 938.571,00 |
| 27.11.2023 | 44,79 | 44,99 | 44,56 | 44,74 | -0,75% | 955.049,00 |