Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,43 | 18,07 | 17,33 | 17,66 | 2,02% | - |
| 25.02.2021 | 17,29 | 17,32 | 17,29 | 17,31 | -6,10% | - |
| 24.02.2021 | 18,17 | 18,55 | 17,87 | 18,44 | 2,85% | - |
| 23.02.2021 | 17,80 | 18,07 | 17,37 | 17,93 | -1,38% | - |
| 22.02.2021 | 18,44 | 18,66 | 18,06 | 18,18 | -2,15% | - |
| 19.02.2021 | 18,25 | 18,62 | 18,17 | 18,58 | 4,21% | - |
| 18.02.2021 | 18,11 | 18,14 | 17,77 | 17,83 | -2,70% | - |
| 17.02.2021 | 18,06 | 18,50 | 17,76 | 18,32 | 0,44% | - |
| 16.02.2021 | 18,34 | 18,79 | 17,94 | 18,24 | -2,41% | - |
| 12.02.2021 | 19,04 | 19,24 | 18,63 | 18,69 | -2,83% | - |
| 11.02.2021 | 19,40 | 19,74 | 19,07 | 19,24 | 0,50% | - |
| 10.02.2021 | 18,71 | 19,49 | 18,59 | 19,14 | -0,98% | - |
| 09.02.2021 | 19,30 | 19,58 | 19,21 | 19,33 | -2,79% | - |
| 08.02.2021 | 19,96 | 20,05 | 19,53 | 19,89 | 2,95% | - |
| 05.02.2021 | 18,71 | 19,36 | 18,66 | 19,32 | 5,12% | - |
| 04.02.2021 | 18,43 | 18,44 | 18,36 | 18,38 | 3,49% | - |
| 03.02.2021 | 17,50 | 18,13 | 17,32 | 17,76 | -0,48% | - |
| 02.02.2021 | 16,82 | 17,86 | 16,74 | 17,84 | 4,91% | - |
| 01.02.2021 | 16,78 | 17,15 | 16,51 | 17,01 | 2,22% | - |
| 29.01.2021 | 17,55 | 17,94 | 0,00 | 16,64 | -8,20% | - |
| 28.01.2021 | 0,00 | 18,44 | 0,00 | 18,12 | -2,13% | - |
| 27.01.2021 | 18,88 | 19,28 | 18,11 | 18,52 | -2,66% | - |
| 26.01.2021 | 19,65 | 19,65 | 18,80 | 19,02 | -3,84% | - |
| 25.01.2021 | 20,33 | 20,48 | 19,48 | 19,78 | -1,30% | - |
| 22.01.2021 | 19,45 | 20,14 | 19,39 | 20,04 | 3,97% | - |
| 21.01.2021 | 19,28 | 19,28 | 19,27 | 19,28 | 4,78% | - |
| 20.01.2021 | 16,33 | 18,51 | 16,30 | 18,40 | 17,02% | - |
| 19.01.2021 | 15,46 | 15,82 | 15,45 | 15,72 | 2,38% | - |
| 15.01.2021 | 15,29 | 15,60 | 15,21 | 15,36 | -1,19% | - |
| 14.01.2021 | 15,59 | 15,77 | 15,54 | 15,54 | 0,39% | - |
| 13.01.2021 | 15,35 | 15,50 | 15,24 | 15,48 | 1,78% | - |
| 12.01.2021 | 15,21 | 15,22 | 15,21 | 15,21 | 1,64% | - |
| 11.01.2021 | 15,06 | 15,39 | 14,85 | 14,97 | -0,53% | - |
| 08.01.2021 | 15,51 | 15,61 | 15,01 | 15,05 | -5,11% | - |
| 07.01.2021 | 15,53 | 15,90 | 15,48 | 15,86 | 3,66% | - |
| 06.01.2021 | 15,04 | 15,42 | 14,80 | 15,30 | 3,34% | - |
| 05.01.2021 | 14,49 | 15,04 | 14,44 | 14,80 | 0,27% | - |
| 04.01.2021 | 14,76 | 14,76 | 14,76 | 14,76 | -2,89% | - |
| 31.12.2020 | 15,22 | 15,38 | 15,15 | 15,20 | -1,27% | - |
| 30.12.2020 | 15,74 | 15,81 | 15,38 | 15,40 | -1,31% | - |
| 29.12.2020 | 15,63 | 15,79 | 15,44 | 15,60 | -4,44% | - |
| 28.12.2020 | 15,94 | 16,75 | 15,93 | 16,33 | 1,56% | - |
| 24.12.2020 | 16,01 | 16,56 | 15,97 | 16,08 | 1,52% | - |
| 23.12.2020 | 15,81 | 15,95 | 15,54 | 15,84 | -2,01% | - |
| 22.12.2020 | 16,07 | 16,23 | 15,82 | 16,16 | 0,72% | - |
| 21.12.2020 | 15,81 | 16,14 | 15,79 | 16,05 | -1,44% | - |
| 18.12.2020 | 16,03 | 16,28 | 15,67 | 16,28 | 1,24% | - |
| 17.12.2020 | 16,02 | 17,32 | 16,01 | 16,08 | 6,38% | - |
| 16.12.2020 | 15,30 | 15,30 | 14,92 | 15,12 | -0,30% | - |
| 15.12.2020 | 15,08 | 15,17 | 14,86 | 15,16 | 7,33% | - |
| 14.12.2020 | 14,95 | 14,96 | 13,22 | 14,13 | -5,17% | - |
| 11.12.2020 | 14,90 | 14,90 | 14,90 | 14,90 | -0,93% | - |
| 10.12.2020 | 15,30 | 15,32 | 14,85 | 15,04 | 0,10% | - |
| 09.12.2020 | 15,48 | 15,55 | 14,04 | 15,02 | -3,19% | - |
| 08.12.2020 | 15,51 | 15,52 | 15,51 | 15,52 | 0,52% | - |
| 07.12.2020 | 15,04 | 15,53 | 15,02 | 15,44 | 3,38% | - |
| 04.12.2020 | 15,04 | 16,64 | 14,93 | 14,93 | -2,96% | - |
| 03.12.2020 | 14,86 | 15,53 | 14,82 | 15,39 | 4,80% | - |
| 02.12.2020 | 14,39 | 14,86 | 14,26 | 14,68 | 1,98% | - |
| 01.12.2020 | 14,91 | 14,92 | 13,46 | 14,40 | -3,19% | - |
| 30.11.2020 | 14,85 | 15,12 | 14,68 | 14,87 | -4,47% | - |
| 27.11.2020 | 15,36 | 15,67 | 15,20 | 15,57 | 1,60% | - |
| 25.11.2020 | 15,19 | 15,74 | 15,16 | 15,32 | 1,56% | - |
| 24.11.2020 | 14,54 | 15,13 | 14,54 | 15,09 | 3,39% | - |
| 23.11.2020 | 14,00 | 14,77 | 14,00 | 14,59 | 3,62% | - |
| 20.11.2020 | 13,96 | 14,19 | 13,81 | 14,08 | 0,18% | - |
| 19.11.2020 | 14,01 | 14,67 | 13,70 | 14,06 | 0,21% | - |
| 18.11.2020 | 14,12 | 14,26 | 13,99 | 14,03 | -0,07% | - |
| 17.11.2020 | 14,00 | 14,32 | 13,73 | 14,04 | 0,04% | - |
| 16.11.2020 | 13,87 | 14,20 | 13,86 | 14,03 | -1,54% | - |
| 13.11.2020 | 14,22 | 14,36 | 13,97 | 14,25 | 3,98% | - |
| 12.11.2020 | 13,70 | 13,71 | 13,70 | 13,71 | -2,73% | - |
| 11.11.2020 | 14,08 | 14,09 | 13,81 | 14,09 | 4,49% | - |
| 10.11.2020 | 13,07 | 13,71 | 12,91 | 13,49 | 6,06% | - |
| 09.11.2020 | 12,94 | 13,38 | 12,72 | 12,72 | -5,29% | - |
| 06.11.2020 | 13,47 | 13,65 | 10,29 | 13,43 | -5,49% | - |
| 05.11.2020 | 14,20 | 14,50 | 14,06 | 14,21 | 1,18% | - |
| 04.11.2020 | 13,74 | 14,07 | 13,40 | 14,04 | 6,16% | - |
| 03.11.2020 | 13,06 | 13,31 | 12,83 | 13,23 | 5,80% | - |
| 02.11.2020 | 12,48 | 12,63 | 12,26 | 12,50 | 3,48% | - |
| 30.10.2020 | 12,71 | 12,73 | 12,08 | 12,08 | -5,51% | - |
| 29.10.2020 | 13,11 | 13,22 | 12,57 | 12,79 | -2,52% | - |
| 28.10.2020 | 12,95 | 13,34 | 12,91 | 13,12 | -2,92% | - |
| 27.10.2020 | 13,51 | 13,51 | 13,51 | 13,51 | 2,78% | - |
| 26.10.2020 | 13,59 | 13,70 | 12,89 | 13,15 | -5,60% | - |
| 23.10.2020 | 13,13 | 13,93 | 12,89 | 13,93 | 6,70% | - |
| 22.10.2020 | 13,28 | 13,45 | 12,83 | 13,05 | -4,04% | - |
| 21.10.2020 | 14,00 | 14,19 | 13,55 | 13,60 | -3,72% | - |
| 20.10.2020 | 14,18 | 14,41 | 14,02 | 14,13 | 3,48% | - |
| 19.10.2020 | 14,19 | 14,53 | 13,65 | 13,65 | -1,02% | - |
| 16.10.2020 | 14,46 | 14,50 | 13,79 | 13,79 | -2,41% | - |
| 15.10.2020 | 14,02 | 14,51 | 14,00 | 14,13 | 0,96% | - |
| 14.10.2020 | 14,13 | 14,33 | 14,00 | 14,00 | -0,89% | - |
| 13.10.2020 | 13,74 | 14,29 | 13,70 | 14,12 | -0,88% | - |
| 12.10.2020 | 14,13 | 14,30 | 13,90 | 14,25 | -0,84% | - |
| 09.10.2020 | 14,64 | 14,64 | 14,22 | 14,37 | 0,67% | - |
| 08.10.2020 | 14,18 | 14,28 | 13,77 | 14,27 | 4,01% | - |
| 07.10.2020 | 13,48 | 13,74 | 13,30 | 13,72 | 4,77% | - |
| 06.10.2020 | 13,53 | 13,64 | 13,05 | 13,10 | -3,14% | - |
| 05.10.2020 | 13,66 | 13,82 | 13,33 | 13,52 | -2,35% | - |