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