35,900€
6,85%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 35,00 | 36,10 | 34,80 | 36,10 | 7,44% | - |
27.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
26.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -5,11% | - |
25.03.2024 | 33,60 | 35,20 | 33,60 | 35,20 | 5,39% | 46,00 |
22.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
21.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
20.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
19.03.2024 | 31,00 | 32,00 | 31,00 | 32,00 | 3,23% | 46,00 |
18.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
15.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | 34,00 |
14.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
13.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
12.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
11.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
08.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
07.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
06.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
05.03.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -3,64% | - |
04.03.2024 | 32,20 | 33,00 | 32,20 | 33,00 | 1,85% | 130,00 |
01.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
29.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
28.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
27.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
26.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
23.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
22.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
21.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
20.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
19.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
16.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
15.02.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 3,80% | - |
14.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -4,82% | - |
13.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
12.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
09.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
08.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
07.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
06.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
05.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
02.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
01.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
31.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
30.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
29.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
26.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
25.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | 100,00 |
24.01.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -5,49% | - |
23.01.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
22.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
19.01.2024 | 31,80 | 31,80 | 31,60 | 31,60 | 0,00% | - |
18.01.2024 | 30,80 | 31,60 | 30,80 | 31,60 | 1,28% | - |
17.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
16.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
15.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
12.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
11.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
10.01.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 0,00% | - |
09.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 33,00 |
08.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
05.01.2024 | 31,00 | 31,00 | 30,00 | 30,00 | -2,60% | 391,00 |
04.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
03.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
02.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
29.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
28.12.2023 | 32,00 | 32,80 | 32,00 | 32,80 | 2,50% | 32,00 |
27.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
22.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
21.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
20.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 85,00 |
19.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
18.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
15.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
14.12.2023 | 28,80 | 30,80 | 28,80 | 30,80 | 9,22% | - |
13.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
12.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
11.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
08.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
07.12.2023 | 28,00 | 28,20 | 28,00 | 28,20 | -0,70% | - |
06.12.2023 | 27,60 | 28,40 | 27,60 | 28,40 | 1,43% | - |
05.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
04.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
01.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
30.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
29.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
28.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
27.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
24.11.2023 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | - |
23.11.2023 | 26,40 | 26,60 | 26,40 | 26,60 | -0,75% | - |
22.11.2023 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | - |
21.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
20.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
17.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
16.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
15.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
14.11.2023 | 25,60 | 27,40 | 25,60 | 27,40 | 6,20% | 200,00 |
13.11.2023 | 26,00 | 26,00 | 25,80 | 25,80 | 1,57% | - |
10.11.2023 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | - |
09.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
08.11.2023 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 60,00 |
07.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |