Börse:
11,450€
-3,38%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
11,300€
Ask:
11,600€
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 11,85 | 12,20 | 11,45 | 11,45 | -3,38% | - |
| 27.06.2022 | 11,85 | 12,25 | 11,75 | 11,85 | 0,42% | - |
| 24.06.2022 | 11,45 | 12,10 | 11,45 | 11,80 | 3,96% | - |
| 23.06.2022 | 10,55 | 11,45 | 10,55 | 11,35 | 7,58% | - |
| 22.06.2022 | 10,10 | 10,75 | 9,98 | 10,55 | 3,94% | - |
| 21.06.2022 | 10,30 | 10,65 | 9,98 | 10,15 | -1,46% | - |
| 20.06.2022 | 10,10 | 10,35 | 10,10 | 10,30 | 1,73% | - |
| 17.06.2022 | 10,25 | 10,70 | 9,65 | 10,13 | 0,00% | - |
| 16.06.2022 | 12,25 | 12,35 | 9,93 | 10,13 | -17,35% | - |
| 15.06.2022 | 12,65 | 12,80 | 11,95 | 12,25 | -3,16% | - |
| 14.06.2022 | 12,85 | 12,95 | 12,35 | 12,65 | -0,39% | - |
| 13.06.2022 | 14,05 | 14,25 | 12,55 | 12,70 | -11,19% | - |
| 10.06.2022 | 15,25 | 15,30 | 14,05 | 14,30 | -5,92% | - |
| 09.06.2022 | 14,90 | 15,40 | 14,80 | 15,20 | 1,33% | - |
| 08.06.2022 | 15,20 | 15,25 | 14,70 | 15,00 | -1,32% | - |
| 07.06.2022 | 15,20 | 15,40 | 14,70 | 15,20 | -0,65% | - |
| 06.06.2022 | 15,45 | 15,70 | 15,20 | 15,30 | -0,65% | - |
| 03.06.2022 | 15,35 | 15,40 | 15,00 | 15,40 | 0,65% | - |
| 02.06.2022 | 15,35 | 15,70 | 15,10 | 15,30 | -0,65% | - |
| 01.06.2022 | 15,15 | 15,40 | 15,00 | 15,40 | 1,99% | - |
| 31.05.2022 | 14,95 | 15,15 | 14,55 | 15,10 | 1,00% | - |
| 30.05.2022 | 15,10 | 15,15 | 14,95 | 14,95 | 0,34% | - |
| 27.05.2022 | 14,40 | 14,90 | 14,35 | 14,90 | 3,47% | - |
| 26.05.2022 | 14,00 | 14,60 | 13,85 | 14,40 | 2,86% | - |
| 25.05.2022 | 13,55 | 14,10 | 13,45 | 14,00 | 3,70% | - |
| 24.05.2022 | 13,65 | 13,75 | 13,00 | 13,50 | -2,17% | - |
| 23.05.2022 | 14,55 | 14,65 | 13,75 | 13,80 | -4,17% | - |
| 20.05.2022 | 14,35 | 14,55 | 13,80 | 14,40 | 1,41% | - |
| 19.05.2022 | 14,10 | 14,50 | 13,90 | 14,20 | 0,71% | - |
| 18.05.2022 | 15,25 | 15,35 | 14,00 | 14,10 | -7,24% | - |
| 17.05.2022 | 15,05 | 15,35 | 14,60 | 15,20 | 2,01% | - |
| 16.05.2022 | 15,25 | 15,30 | 14,75 | 14,90 | -2,61% | - |
| 13.05.2022 | 15,05 | 15,40 | 14,65 | 15,30 | 3,03% | - |
| 12.05.2022 | 13,50 | 15,00 | 13,45 | 14,85 | 9,59% | - |
| 11.05.2022 | 13,75 | 14,20 | 13,40 | 13,55 | -0,73% | - |
| 10.05.2022 | 13,95 | 14,45 | 13,45 | 13,65 | -0,73% | 130,00 |
| 09.05.2022 | 14,10 | 14,45 | 13,65 | 13,75 | -2,83% | - |
| 06.05.2022 | 14,60 | 14,75 | 14,00 | 14,15 | -2,75% | - |
| 05.05.2022 | 15,60 | 15,65 | 14,30 | 14,55 | -6,43% | - |
| 04.05.2022 | 14,85 | 15,65 | 14,45 | 15,55 | 5,42% | - |
| 03.05.2022 | 14,70 | 14,85 | 14,25 | 14,75 | 1,37% | - |
| 02.05.2022 | 14,45 | 14,65 | 14,15 | 14,55 | 1,39% | - |
| 29.04.2022 | 14,60 | 15,55 | 14,25 | 14,35 | -2,05% | 300,00 |
| 28.04.2022 | 14,30 | 14,85 | 13,85 | 14,65 | 4,27% | 100,00 |
| 27.04.2022 | 14,30 | 14,50 | 13,85 | 14,05 | -0,71% | - |
| 26.04.2022 | 14,60 | 14,75 | 14,15 | 14,15 | -2,75% | - |
| 25.04.2022 | 13,80 | 14,55 | 13,45 | 14,55 | 5,05% | - |
| 22.04.2022 | 14,20 | 14,40 | 13,75 | 13,85 | -2,81% | - |
| 21.04.2022 | 14,50 | 14,65 | 14,05 | 14,25 | -0,70% | - |
| 20.04.2022 | 14,40 | 14,75 | 14,30 | 14,35 | -0,69% | - |
| 19.04.2022 | 14,00 | 14,65 | 13,85 | 14,45 | 5,09% | - |
| 14.04.2022 | 14,05 | 14,45 | 13,75 | 13,75 | -1,43% | - |
| 13.04.2022 | 13,75 | 14,15 | 13,65 | 13,95 | 2,20% | - |
| 12.04.2022 | 13,55 | 14,25 | 13,55 | 13,65 | 0,74% | - |
| 11.04.2022 | 13,15 | 13,75 | 13,05 | 13,55 | 3,04% | - |
| 08.04.2022 | 13,05 | 13,45 | 12,95 | 13,15 | 1,54% | - |
| 07.04.2022 | 13,25 | 13,45 | 12,65 | 12,95 | -3,00% | - |
| 06.04.2022 | 13,95 | 13,95 | 13,25 | 13,35 | -3,61% | - |
| 05.04.2022 | 14,35 | 14,55 | 13,75 | 13,85 | -2,81% | - |
| 04.04.2022 | 14,15 | 14,55 | 14,05 | 14,25 | 1,42% | 130,00 |
| 01.04.2022 | 13,85 | 14,10 | 13,75 | 14,05 | 1,44% | - |
| 31.03.2022 | 14,15 | 14,30 | 13,75 | 13,85 | -1,42% | - |
| 30.03.2022 | 14,85 | 14,85 | 14,05 | 14,05 | -5,39% | - |
| 29.03.2022 | 14,65 | 15,05 | 14,55 | 14,85 | 2,77% | - |
| 28.03.2022 | 14,55 | 14,55 | 14,15 | 14,45 | 0,00% | 1.000,00 |
| 25.03.2022 | 14,75 | 14,85 | 14,25 | 14,45 | -2,03% | - |
| 24.03.2022 | 14,50 | 14,75 | 14,00 | 14,75 | 3,51% | - |
| 23.03.2022 | 15,05 | 15,05 | 14,25 | 14,25 | -4,68% | - |
| 22.03.2022 | 15,10 | 15,25 | 14,85 | 14,95 | 0,00% | - |
| 21.03.2022 | 15,45 | 15,65 | 14,75 | 14,95 | -4,47% | - |
| 18.03.2022 | 15,20 | 15,65 | 14,95 | 15,65 | 3,30% | - |
| 17.03.2022 | 15,10 | 15,25 | 14,85 | 15,15 | 0,66% | - |
| 16.03.2022 | 15,00 | 15,25 | 14,75 | 15,05 | 0,67% | - |
| 15.03.2022 | 14,40 | 14,95 | 14,30 | 14,95 | 3,82% | - |
| 14.03.2022 | 14,90 | 15,00 | 14,15 | 14,40 | -3,03% | - |
| 11.03.2022 | 15,20 | 15,45 | 14,85 | 14,85 | -2,62% | - |
| 10.03.2022 | 15,00 | 15,25 | 14,55 | 15,25 | 2,01% | - |
| 09.03.2022 | 15,00 | 15,50 | 14,75 | 14,95 | 0,67% | - |
| 08.03.2022 | 14,35 | 15,25 | 14,25 | 14,85 | 2,77% | - |
| 07.03.2022 | 15,45 | 15,65 | 14,40 | 14,45 | -6,47% | - |
| 04.03.2022 | 15,20 | 15,45 | 14,95 | 15,45 | 1,98% | - |
| 03.03.2022 | 15,60 | 15,80 | 15,05 | 15,15 | -1,94% | - |
| 02.03.2022 | 14,95 | 15,65 | 14,85 | 15,45 | 4,75% | - |
| 01.03.2022 | 14,70 | 15,05 | 14,55 | 14,75 | 0,68% | - |
| 28.02.2022 | 14,55 | 14,75 | 14,35 | 14,65 | 1,03% | - |
| 25.02.2022 | 13,90 | 14,60 | 13,75 | 14,50 | 4,69% | - |
| 24.02.2022 | 13,15 | 13,95 | 12,80 | 13,85 | 4,53% | - |
| 23.02.2022 | 13,80 | 13,95 | 13,25 | 13,25 | -3,64% | - |
| 22.02.2022 | 14,15 | 14,35 | 13,65 | 13,75 | -1,79% | - |
| 21.02.2022 | 14,30 | 14,35 | 14,00 | 14,00 | -1,75% | - |
| 18.02.2022 | 14,20 | 14,45 | 13,95 | 14,25 | 0,71% | - |
| 17.02.2022 | 14,80 | 14,85 | 14,15 | 14,15 | -4,71% | - |
| 16.02.2022 | 14,90 | 15,00 | 14,55 | 14,85 | 0,68% | - |
| 15.02.2022 | 14,60 | 15,00 | 14,55 | 14,75 | 0,68% | - |
| 14.02.2022 | 14,60 | 14,85 | 14,45 | 14,65 | 0,00% | - |
| 11.02.2022 | 14,70 | 15,00 | 14,45 | 14,65 | 0,00% | - |
| 10.02.2022 | 15,40 | 15,45 | 14,55 | 14,65 | -4,56% | 130,00 |
| 09.02.2022 | 15,10 | 15,50 | 15,05 | 15,35 | 1,99% | - |
| 08.02.2022 | 14,90 | 15,15 | 14,75 | 15,05 | 0,67% | - |
| 07.02.2022 | 14,85 | 15,20 | 14,75 | 14,95 | 0,67% | - |