51,000€
0,99%
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 | 51,00 | 51,25 | 50,25 | 51,00 | 0,99% | - |
| 18.04.2024 | 50,05 | 51,75 | 50,05 | 50,50 | 0,00% | - |
| 17.04.2024 | 51,00 | 51,75 | 50,25 | 50,50 | -0,98% | - |
| 16.04.2024 | 52,50 | 52,75 | 50,75 | 51,00 | -2,86% | - |
| 15.04.2024 | 53,00 | 53,75 | 52,25 | 52,50 | -1,87% | - |
| 12.04.2024 | 53,00 | 53,75 | 52,75 | 53,50 | 0,94% | - |
| 11.04.2024 | 52,50 | 53,25 | 52,25 | 53,00 | 0,95% | - |
| 10.04.2024 | 54,50 | 54,75 | 51,50 | 52,50 | -3,67% | - |
| 09.04.2024 | 54,25 | 54,75 | 53,75 | 54,50 | 0,00% | - |
| 08.04.2024 | 55,00 | 55,25 | 54,25 | 54,50 | -0,91% | - |
| 05.04.2024 | 54,00 | 55,25 | 54,00 | 55,00 | 0,92% | - |
| 04.04.2024 | 55,00 | 55,75 | 54,25 | 54,50 | -0,91% | - |
| 03.04.2024 | 54,50 | 55,25 | 54,00 | 55,00 | 0,92% | - |
| 02.04.2024 | 57,25 | 57,25 | 54,25 | 54,50 | -5,63% | - |
| 28.03.2024 | 56,50 | 58,25 | 56,25 | 57,75 | 1,76% | - |
| 27.03.2024 | 55,75 | 56,75 | 55,50 | 56,75 | 1,79% | - |
| 26.03.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 25.03.2024 | 55,25 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 22.03.2024 | 55,50 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 21.03.2024 | 54,50 | 55,75 | 54,50 | 55,75 | 2,29% | - |
| 20.03.2024 | 53,00 | 54,75 | 52,50 | 54,50 | 2,35% | - |
| 19.03.2024 | 51,50 | 53,25 | 51,00 | 53,25 | 3,40% | - |
| 18.03.2024 | 51,75 | 52,75 | 51,25 | 51,50 | -0,48% | - |
| 15.03.2024 | 51,75 | 52,75 | 51,75 | 51,75 | -0,48% | - |
| 14.03.2024 | 54,00 | 54,25 | 51,25 | 52,00 | -3,70% | - |
| 13.03.2024 | 53,00 | 54,75 | 52,75 | 54,00 | 1,41% | - |
| 12.03.2024 | 52,75 | 53,50 | 52,25 | 53,25 | 0,47% | 142,00 |
| 11.03.2024 | 53,00 | 53,25 | 52,25 | 53,00 | -0,47% | - |
| 08.03.2024 | 53,50 | 54,25 | 52,75 | 53,25 | -0,47% | - |
| 07.03.2024 | 52,25 | 54,25 | 52,25 | 53,50 | 2,39% | - |
| 06.03.2024 | 52,00 | 53,25 | 52,00 | 52,25 | -0,48% | - |
| 05.03.2024 | 53,00 | 53,75 | 51,75 | 52,50 | -0,94% | - |
| 04.03.2024 | 53,50 | 54,25 | 52,75 | 53,00 | -0,93% | - |
| 01.03.2024 | 52,50 | 53,50 | 52,25 | 53,50 | 1,90% | - |
| 29.02.2024 | 51,00 | 52,50 | 50,75 | 52,50 | 2,94% | - |
| 28.02.2024 | 51,50 | 51,75 | 50,75 | 51,00 | -0,97% | - |
| 27.02.2024 | 52,00 | 52,25 | 51,25 | 51,50 | -0,96% | - |
| 26.02.2024 | 52,00 | 52,25 | 51,75 | 52,00 | 0,00% | - |
| 23.02.2024 | 51,50 | 52,75 | 51,25 | 52,00 | 0,97% | - |
| 22.02.2024 | 51,50 | 51,75 | 51,25 | 51,50 | 0,49% | - |
| 21.02.2024 | 50,05 | 51,75 | 49,80 | 51,25 | 2,40% | - |
| 20.02.2024 | 50,05 | 50,25 | 49,70 | 50,05 | 0,00% | - |
| 19.02.2024 | 51,00 | 51,00 | 50,05 | 50,05 | -1,86% | - |
| 16.02.2024 | 53,25 | 53,25 | 50,75 | 51,00 | -3,77% | - |
| 15.02.2024 | 52,25 | 53,25 | 51,50 | 53,00 | 1,44% | - |
| 14.02.2024 | 49,50 | 52,25 | 49,40 | 52,25 | 5,34% | 650,00 |
| 13.02.2024 | 52,00 | 52,25 | 49,10 | 49,60 | -4,62% | - |
| 12.02.2024 | 50,05 | 52,25 | 49,70 | 52,00 | 4,10% | - |
| 09.02.2024 | 49,85 | 50,25 | 49,10 | 49,95 | 0,20% | 150,00 |
| 08.02.2024 | 49,00 | 49,85 | 48,90 | 49,85 | 1,53% | - |
| 07.02.2024 | 48,60 | 49,30 | 48,30 | 49,10 | 1,03% | - |
| 06.02.2024 | 48,60 | 49,00 | 47,90 | 48,60 | -0,41% | - |
| 05.02.2024 | 48,60 | 48,90 | 47,70 | 48,80 | 0,41% | - |
| 02.02.2024 | 48,60 | 49,10 | 47,70 | 48,60 | 0,00% | - |
| 01.02.2024 | 48,20 | 49,30 | 47,70 | 48,60 | 0,83% | 150,00 |
| 31.01.2024 | 48,80 | 49,30 | 48,10 | 48,20 | -1,23% | - |
| 30.01.2024 | 49,00 | 49,70 | 48,60 | 48,80 | -0,41% | - |
| 29.01.2024 | 48,20 | 49,10 | 48,20 | 49,00 | 1,45% | - |
| 26.01.2024 | 48,40 | 48,90 | 48,10 | 48,30 | -0,21% | 200,00 |
| 25.01.2024 | 47,00 | 48,50 | 46,70 | 48,40 | 3,20% | - |
| 24.01.2024 | 48,10 | 48,60 | 46,90 | 46,90 | -2,90% | 150,00 |
| 23.01.2024 | 51,00 | 51,00 | 47,90 | 48,30 | -4,83% | - |
| 22.01.2024 | 49,50 | 50,75 | 48,40 | 50,75 | 2,53% | - |
| 19.01.2024 | 49,50 | 49,70 | 48,50 | 49,50 | 0,81% | - |
| 18.01.2024 | 47,40 | 49,50 | 47,20 | 49,10 | 3,59% | - |
| 17.01.2024 | 47,20 | 47,50 | 46,40 | 47,40 | 0,64% | - |
| 16.01.2024 | 47,30 | 47,50 | 46,70 | 47,10 | -0,42% | - |
| 15.01.2024 | 47,40 | 47,40 | 47,10 | 47,30 | 0,00% | - |
| 12.01.2024 | 47,40 | 49,35 | 46,80 | 47,30 | -0,21% | - |
| 11.01.2024 | 47,40 | 47,60 | 46,60 | 47,40 | 0,00% | - |
| 10.01.2024 | 47,20 | 48,10 | 47,10 | 47,40 | 0,42% | - |
| 09.01.2024 | 47,30 | 47,30 | 46,60 | 47,20 | 0,00% | - |
| 08.01.2024 | 46,20 | 47,30 | 46,00 | 47,20 | 1,72% | - |
| 05.01.2024 | 46,30 | 47,30 | 45,70 | 46,40 | 0,22% | - |
| 04.01.2024 | 46,70 | 46,90 | 46,30 | 46,30 | -0,86% | - |
| 03.01.2024 | 48,20 | 48,20 | 46,60 | 46,70 | -2,91% | - |
| 02.01.2024 | 48,70 | 48,70 | 47,70 | 48,10 | -1,23% | - |
| 29.12.2023 | 48,80 | 48,90 | 48,70 | 48,70 | 0,00% | - |
| 28.12.2023 | 48,60 | 48,90 | 48,50 | 48,70 | -0,20% | - |
| 27.12.2023 | 48,80 | 49,10 | 48,50 | 48,80 | 0,00% | - |
| 22.12.2023 | 48,40 | 49,10 | 47,70 | 48,80 | 0,41% | - |
| 21.12.2023 | 48,20 | 49,30 | 48,10 | 48,60 | 0,62% | - |
| 20.12.2023 | 48,40 | 49,30 | 47,90 | 48,30 | -0,21% | - |
| 19.12.2023 | 47,60 | 48,50 | 47,50 | 48,40 | 3,42% | - |
| 18.12.2023 | 47,30 | 47,70 | 45,90 | 46,80 | -1,06% | - |
| 15.12.2023 | 47,70 | 48,30 | 46,90 | 47,30 | -0,63% | - |
| 14.12.2023 | 45,10 | 47,70 | 44,90 | 47,60 | 5,31% | - |
| 13.12.2023 | 43,90 | 45,30 | 43,30 | 45,20 | 2,96% | - |
| 12.12.2023 | 44,30 | 44,40 | 43,90 | 43,90 | -0,90% | - |
| 11.12.2023 | 44,60 | 44,80 | 44,00 | 44,30 | -0,89% | - |
| 08.12.2023 | 44,10 | 44,90 | 43,70 | 44,70 | 2,29% | - |
| 07.12.2023 | 43,40 | 43,90 | 43,10 | 43,70 | 0,92% | - |
| 06.12.2023 | 42,70 | 44,30 | 42,60 | 43,30 | 1,41% | - |
| 05.12.2023 | 43,10 | 43,30 | 42,50 | 42,70 | -1,39% | - |
| 04.12.2023 | 42,80 | 43,50 | 42,70 | 43,30 | 0,93% | - |
| 01.12.2023 | 41,30 | 42,90 | 41,30 | 42,90 | 3,37% | - |
| 30.11.2023 | 41,30 | 41,90 | 40,90 | 41,50 | 0,48% | - |
| 29.11.2023 | 40,50 | 41,50 | 40,50 | 41,30 | 1,98% | - |
| 28.11.2023 | 40,90 | 41,10 | 40,30 | 40,50 | -0,98% | - |
| 27.11.2023 | 41,10 | 41,30 | 40,70 | 40,90 | -0,97% | - |