Börse:
22,885$
0,02%
Echtzeit-Aktienkurs Taylor Morrison Home Corp
Bid:
22,586$
Ask:
23,184$
Aktienkurse zur Taylor Morrison Home Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 23,33 | 23,42 | 22,86 | 22,88 | -1,68% | 1.091.871,00 |
| 05.12.2019 | 22,95 | 23,37 | 22,95 | 23,27 | 1,39% | 1.171.525,00 |
| 04.12.2019 | 22,94 | 23,10 | 22,65 | 22,95 | 0,13% | 1.150.122,00 |
| 03.12.2019 | 22,62 | 22,95 | 22,47 | 22,92 | 0,79% | 1.475.506,00 |
| 02.12.2019 | 23,16 | 23,17 | 22,52 | 22,74 | -2,07% | 1.197.101,00 |
| 29.11.2019 | 23,34 | 23,53 | 23,17 | 23,22 | -1,07% | 335.474,00 |
| 27.11.2019 | 23,81 | 23,89 | 23,44 | 23,47 | -1,01% | 923.216,00 |
| 26.11.2019 | 22,82 | 23,75 | 22,82 | 23,71 | 2,69% | 1.713.463,00 |
| 25.11.2019 | 22,70 | 23,18 | 22,70 | 23,09 | 1,67% | 1.652.451,00 |
| 22.11.2019 | 23,00 | 23,08 | 22,69 | 22,71 | -1,22% | 1.146.497,00 |
| 21.11.2019 | 23,20 | 23,38 | 22,88 | 22,99 | -0,43% | 973.968,00 |
| 20.11.2019 | 23,08 | 23,31 | 22,90 | 23,09 | -0,30% | 1.191.983,00 |
| 19.11.2019 | 23,17 | 23,32 | 22,96 | 23,16 | 0,35% | 1.588.651,00 |
| 18.11.2019 | 22,87 | 23,27 | 22,73 | 23,08 | 1,23% | 1.347.915,00 |
| 15.11.2019 | 22,98 | 23,20 | 22,73 | 22,80 | -0,87% | 1.725.331,00 |
| 14.11.2019 | 22,68 | 23,11 | 22,62 | 23,00 | 1,19% | 1.076.953,00 |
| 13.11.2019 | 22,79 | 22,94 | 22,60 | 22,73 | -0,44% | 1.380.748,00 |
| 12.11.2019 | 22,64 | 22,97 | 22,06 | 22,83 | 2,06% | 2.619.749,00 |
| 11.11.2019 | 21,70 | 22,43 | 21,62 | 22,37 | 2,61% | 1.930.570,00 |
| 08.11.2019 | 22,03 | 22,03 | 21,71 | 21,80 | -0,82% | 1.821.126,00 |
| 07.11.2019 | 22,74 | 22,74 | 21,81 | 21,98 | -2,35% | 4.819.767,00 |
| 06.11.2019 | 22,37 | 22,86 | 21,70 | 22,51 | -4,98% | 8.947.885,00 |
| 05.11.2019 | 24,16 | 24,29 | 23,62 | 23,69 | -1,82% | 1.785.566,00 |
| 04.11.2019 | 25,07 | 25,10 | 23,99 | 24,13 | -3,25% | 1.896.027,00 |
| 01.11.2019 | 25,25 | 25,45 | 24,88 | 24,94 | -0,44% | 1.977.474,00 |
| 31.10.2019 | 24,53 | 25,19 | 24,44 | 25,05 | 1,79% | 2.768.264,00 |
| 30.10.2019 | 26,00 | 26,00 | 23,84 | 24,61 | -6,82% | 4.464.003,00 |
| 29.10.2019 | 26,46 | 26,93 | 26,29 | 26,41 | -0,53% | 1.127.731,00 |
| 28.10.2019 | 27,42 | 27,45 | 26,50 | 26,55 | -2,75% | 1.199.589,00 |
| 25.10.2019 | 27,21 | 27,55 | 27,21 | 27,30 | 0,37% | 861.524,00 |
| 24.10.2019 | 27,38 | 27,40 | 27,18 | 27,20 | -0,77% | 740.285,00 |
| 23.10.2019 | 27,23 | 27,51 | 26,91 | 27,41 | 0,74% | 876.803,00 |
| 22.10.2019 | 27,55 | 27,62 | 27,14 | 27,21 | -0,62% | 1.402.336,00 |
| 21.10.2019 | 27,85 | 28,00 | 27,32 | 27,38 | -0,98% | 970.555,00 |
| 18.10.2019 | 27,65 | 27,79 | 27,44 | 27,65 | -0,11% | 1.110.070,00 |
| 17.10.2019 | 27,34 | 27,68 | 27,27 | 27,68 | 1,84% | 1.212.776,00 |
| 16.10.2019 | 26,45 | 27,20 | 26,40 | 27,18 | 2,76% | 1.178.354,00 |
| 15.10.2019 | 25,97 | 26,46 | 25,86 | 26,45 | 2,40% | 1.305.911,00 |
| 14.10.2019 | 25,63 | 25,90 | 25,60 | 25,83 | 0,90% | 862.254,00 |
| 11.10.2019 | 26,19 | 26,26 | 25,58 | 25,60 | -1,16% | 1.692.418,00 |
| 10.10.2019 | 25,66 | 26,00 | 25,53 | 25,90 | 0,90% | 1.801.571,00 |
| 09.10.2019 | 26,01 | 26,02 | 25,51 | 25,67 | -0,39% | 1.412.871,00 |
| 08.10.2019 | 25,82 | 26,04 | 25,69 | 25,77 | -0,92% | 1.321.070,00 |
| 07.10.2019 | 26,11 | 26,20 | 25,92 | 26,01 | -0,88% | 939.618,00 |
| 04.10.2019 | 25,70 | 26,24 | 25,70 | 26,24 | 2,10% | 1.479.593,00 |
| 03.10.2019 | 25,53 | 25,84 | 25,35 | 25,70 | 0,86% | 1.581.074,00 |
| 02.10.2019 | 25,57 | 25,64 | 25,01 | 25,48 | -0,39% | 1.768.096,00 |
| 01.10.2019 | 25,99 | 26,10 | 25,52 | 25,58 | -1,39% | 1.536.914,00 |
| 30.09.2019 | 25,44 | 26,10 | 25,44 | 25,94 | 2,41% | 1.519.004,00 |
| 27.09.2019 | 25,85 | 25,95 | 25,30 | 25,33 | -1,75% | 795.179,00 |
| 26.09.2019 | 25,72 | 25,89 | 25,43 | 25,78 | 1,26% | 2.089.284,00 |
| 25.09.2019 | 25,10 | 25,46 | 25,01 | 25,46 | 2,09% | 2.969.949,00 |
| 24.09.2019 | 25,13 | 25,35 | 24,92 | 24,94 | -0,60% | 2.742.461,00 |
| 23.09.2019 | 25,05 | 25,29 | 24,85 | 25,09 | -0,12% | 933.110,00 |
| 20.09.2019 | 25,22 | 25,42 | 25,03 | 25,12 | -0,40% | 1.981.645,00 |
| 19.09.2019 | 25,00 | 25,52 | 24,93 | 25,22 | 0,72% | 1.212.521,00 |
| 18.09.2019 | 24,96 | 25,25 | 24,51 | 25,04 | 0,68% | 1.534.573,00 |
| 17.09.2019 | 24,52 | 24,92 | 24,40 | 24,87 | 1,10% | 887.438,00 |
| 16.09.2019 | 24,38 | 24,72 | 24,27 | 24,60 | 0,86% | 886.132,00 |
| 13.09.2019 | 24,73 | 24,95 | 24,22 | 24,39 | -0,49% | 1.624.509,00 |
| 12.09.2019 | 24,34 | 24,72 | 24,22 | 24,51 | 1,41% | 1.374.185,00 |
| 11.09.2019 | 23,85 | 24,25 | 23,57 | 24,17 | 2,42% | 1.652.789,00 |
| 10.09.2019 | 24,01 | 24,08 | 23,38 | 23,60 | -1,95% | 1.800.018,00 |
| 09.09.2019 | 24,31 | 24,49 | 23,91 | 24,07 | -0,74% | 1.308.381,00 |
| 06.09.2019 | 24,41 | 24,72 | 24,09 | 24,25 | -0,16% | 3.789.949,00 |
| 05.09.2019 | 24,60 | 24,68 | 24,08 | 24,29 | -0,45% | 1.093.485,00 |
| 04.09.2019 | 24,25 | 24,72 | 24,10 | 24,40 | 0,99% | 1.476.767,00 |
| 03.09.2019 | 23,75 | 24,18 | 23,69 | 24,16 | 2,03% | 1.520.203,00 |
| 02.09.2019 | 23,83 | 23,85 | 23,68 | 23,68 | -0,75% | - |
| 30.08.2019 | 23,63 | 23,90 | 23,32 | 23,86 | 1,45% | 758.162,00 |
| 29.08.2019 | 23,66 | 23,84 | 23,39 | 23,52 | 0,43% | 989.024,00 |
| 28.08.2019 | 22,98 | 23,49 | 22,77 | 23,42 | 1,56% | 1.339.958,00 |
| 27.08.2019 | 23,40 | 23,52 | 23,05 | 23,06 | -0,73% | 877.300,00 |
| 26.08.2019 | 23,25 | 23,37 | 22,91 | 23,23 | 0,69% | 1.257.162,00 |
| 23.08.2019 | 23,50 | 23,86 | 23,05 | 23,07 | -2,70% | 1.308.418,00 |
| 22.08.2019 | 23,46 | 23,78 | 23,27 | 23,71 | 1,15% | 913.436,00 |
| 21.08.2019 | 23,45 | 23,52 | 23,12 | 23,44 | 0,95% | 1.543.276,00 |
| 20.08.2019 | 23,02 | 23,33 | 22,90 | 23,22 | 1,22% | 589.799,00 |
| 19.08.2019 | 22,76 | 23,15 | 22,72 | 22,94 | 2,09% | 758.295,00 |
| 16.08.2019 | 22,20 | 22,61 | 22,12 | 22,47 | 1,54% | 763.415,00 |
| 15.08.2019 | 22,39 | 22,41 | 22,06 | 22,13 | -0,85% | 626.317,00 |
| 14.08.2019 | 22,58 | 22,69 | 22,30 | 22,32 | -2,28% | 700.831,00 |
| 13.08.2019 | 22,00 | 22,96 | 22,00 | 22,84 | 3,58% | 844.600,00 |
| 12.08.2019 | 22,30 | 22,34 | 22,03 | 22,05 | -1,69% | 625.634,00 |
| 09.08.2019 | 22,72 | 22,72 | 22,37 | 22,43 | -1,41% | 655.971,00 |
| 08.08.2019 | 22,80 | 22,99 | 22,71 | 22,75 | -0,22% | 1.164.541,00 |
| 07.08.2019 | 22,35 | 22,95 | 22,25 | 22,80 | 1,38% | 1.696.926,00 |
| 06.08.2019 | 22,22 | 22,63 | 22,22 | 22,49 | 1,53% | 959.335,00 |
| 05.08.2019 | 22,60 | 22,77 | 21,99 | 22,15 | -2,89% | 1.319.655,00 |
| 02.08.2019 | 22,78 | 22,90 | 22,60 | 22,81 | -0,35% | 1.233.780,00 |
| 01.08.2019 | 22,99 | 22,99 | 22,34 | 22,89 | 1,64% | 1.471.677,00 |
| 31.07.2019 | 22,63 | 22,95 | 22,25 | 22,52 | 0,40% | 1.149.380,00 |
| 30.07.2019 | 21,88 | 22,51 | 21,66 | 22,43 | 2,23% | 813.141,00 |
| 29.07.2019 | 22,20 | 22,23 | 21,73 | 21,94 | -1,04% | 624.189,00 |
| 26.07.2019 | 22,23 | 22,47 | 22,04 | 22,17 | -0,18% | 575.796,00 |
| 25.07.2019 | 21,87 | 22,24 | 21,67 | 22,21 | 2,44% | 633.591,00 |
| 24.07.2019 | 21,22 | 21,73 | 21,20 | 21,68 | 2,12% | 1.028.362,00 |
| 23.07.2019 | 21,91 | 22,34 | 21,15 | 21,23 | -2,53% | 952.161,00 |
| 22.07.2019 | 22,00 | 22,13 | 21,76 | 21,78 | -0,68% | 718.167,00 |
| 19.07.2019 | 22,41 | 22,41 | 21,87 | 21,93 | -1,66% | 937.107,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen