Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,71 | 28,01 | 26,71 | 27,50 | 3,15% | - |
| 25.02.2021 | 0,00 | 26,76 | 0,00 | 26,66 | -9,23% | - |
| 24.02.2021 | 29,35 | 29,39 | 29,34 | 29,37 | 2,91% | - |
| 23.02.2021 | 27,67 | 28,58 | 27,58 | 28,54 | 1,86% | - |
| 22.02.2021 | 28,41 | 28,78 | 27,94 | 28,02 | -2,15% | - |
| 19.02.2021 | 28,65 | 29,01 | 28,36 | 28,63 | 2,12% | - |
| 18.02.2021 | 28,15 | 28,31 | 27,88 | 28,04 | -0,37% | - |
| 17.02.2021 | 28,21 | 28,21 | 28,07 | 28,14 | -0,72% | - |
| 16.02.2021 | 28,59 | 28,75 | 27,85 | 28,35 | -3,54% | - |
| 12.02.2021 | 29,75 | 30,12 | 29,15 | 29,39 | -2,54% | - |
| 11.02.2021 | 30,60 | 30,79 | 0,00 | 30,15 | 3,20% | - |
| 10.02.2021 | 28,64 | 30,01 | 0,00 | 29,22 | -3,68% | - |
| 09.02.2021 | 30,26 | 30,90 | 30,03 | 30,33 | 1,18% | - |
| 08.02.2021 | 30,12 | 30,14 | 29,40 | 29,98 | 3,68% | - |
| 05.02.2021 | 27,68 | 29,13 | 27,67 | 28,91 | 6,13% | - |
| 04.02.2021 | 26,83 | 27,48 | 26,79 | 27,24 | 0,91% | - |
| 03.02.2021 | 26,72 | 27,14 | 26,70 | 27,00 | -0,66% | - |
| 02.02.2021 | 26,24 | 27,42 | 26,23 | 27,18 | 2,70% | - |
| 01.02.2021 | 25,71 | 26,60 | 25,34 | 26,46 | 1,52% | - |
| 29.01.2021 | 26,07 | 26,07 | 26,07 | 26,07 | -4,14% | - |
| 28.01.2021 | 27,23 | 28,13 | 27,14 | 27,19 | -2,07% | - |
| 27.01.2021 | 28,86 | 29,24 | 27,28 | 27,77 | -5,67% | - |
| 26.01.2021 | 29,98 | 29,98 | 0,00 | 29,44 | -2,90% | - |
| 25.01.2021 | 30,60 | 30,67 | 29,28 | 30,32 | 0,23% | - |
| 22.01.2021 | 29,53 | 30,47 | 29,26 | 30,25 | 2,01% | - |
| 21.01.2021 | 29,79 | 29,86 | 28,61 | 29,65 | 3,26% | - |
| 20.01.2021 | 27,30 | 29,01 | 27,15 | 28,72 | 12,12% | - |
| 19.01.2021 | 25,01 | 25,62 | 24,81 | 25,61 | 3,39% | - |
| 15.01.2021 | 24,56 | 25,03 | 24,37 | 24,77 | 0,53% | - |
| 14.01.2021 | 24,76 | 24,88 | 24,52 | 24,64 | -0,10% | - |
| 13.01.2021 | 24,67 | 24,67 | 24,67 | 24,67 | -0,28% | - |
| 12.01.2021 | 24,74 | 24,74 | 24,74 | 24,74 | 1,08% | - |
| 11.01.2021 | 24,45 | 24,73 | 24,28 | 24,47 | 1,98% | - |
| 08.01.2021 | 24,65 | 24,86 | 23,76 | 24,00 | -6,91% | - |
| 07.01.2021 | 25,34 | 25,96 | 25,29 | 25,78 | 3,45% | - |
| 06.01.2021 | 24,92 | 25,41 | 24,43 | 24,92 | 0,50% | - |
| 05.01.2021 | 25,09 | 25,27 | 24,74 | 24,79 | -0,36% | - |
| 04.01.2021 | 25,09 | 25,26 | 24,32 | 24,88 | -3,15% | - |
| 31.12.2020 | 26,08 | 26,34 | 25,66 | 25,69 | -2,87% | - |
| 30.12.2020 | 26,58 | 26,91 | 26,31 | 26,45 | 0,49% | - |
| 29.12.2020 | 26,32 | 26,45 | 25,82 | 26,32 | -1,00% | - |
| 28.12.2020 | 26,97 | 27,34 | 26,46 | 26,59 | -1,19% | - |
| 24.12.2020 | 26,97 | 27,89 | 26,71 | 26,91 | 1,11% | - |
| 23.12.2020 | 26,97 | 27,09 | 26,53 | 26,61 | -2,67% | - |
| 22.12.2020 | 27,24 | 27,59 | 26,91 | 27,34 | 1,54% | - |
| 21.12.2020 | 26,43 | 27,27 | 26,34 | 26,93 | -2,18% | - |
| 18.12.2020 | 27,95 | 28,32 | 27,26 | 27,53 | 2,84% | - |
| 17.12.2020 | 26,73 | 26,77 | 26,72 | 26,77 | 5,08% | - |
| 16.12.2020 | 25,57 | 25,81 | 25,12 | 25,47 | -2,43% | - |
| 15.12.2020 | 25,41 | 27,82 | 25,10 | 26,11 | 3,24% | - |
| 14.12.2020 | 25,91 | 26,01 | 25,29 | 25,29 | -1,29% | - |
| 11.12.2020 | 25,85 | 25,86 | 25,22 | 25,62 | 0,06% | - |
| 10.12.2020 | 25,44 | 25,71 | 25,21 | 25,60 | -0,52% | - |
| 09.12.2020 | 26,16 | 26,22 | 25,03 | 25,74 | 0,84% | - |
| 08.12.2020 | 25,39 | 26,08 | 25,31 | 25,52 | -1,79% | - |
| 07.12.2020 | 25,51 | 27,15 | 25,51 | 25,99 | -2,70% | - |
| 04.12.2020 | 25,39 | 30,80 | 25,17 | 26,71 | 4,15% | - |
| 03.12.2020 | 25,01 | 25,86 | 24,95 | 25,64 | 5,69% | - |
| 02.12.2020 | 24,39 | 26,39 | 24,00 | 24,26 | -0,61% | - |
| 01.12.2020 | 25,59 | 28,13 | 24,41 | 24,41 | -3,56% | - |
| 30.11.2020 | 25,36 | 25,66 | 25,11 | 25,31 | -6,29% | - |
| 27.11.2020 | 25,88 | 27,01 | 25,63 | 27,01 | 0,73% | - |
| 25.11.2020 | 26,17 | 26,82 | 25,99 | 26,82 | 1,67% | - |
| 24.11.2020 | 26,20 | 26,82 | 26,05 | 26,38 | -1,20% | - |
| 23.11.2020 | 25,61 | 26,90 | 25,59 | 26,70 | 4,26% | - |
| 20.11.2020 | 25,31 | 25,74 | 25,11 | 25,61 | 3,39% | - |
| 19.11.2020 | 25,30 | 25,66 | 24,74 | 24,77 | -1,20% | - |
| 18.11.2020 | 25,26 | 25,73 | 25,04 | 25,07 | -1,05% | - |
| 17.11.2020 | 24,88 | 25,34 | 24,84 | 25,33 | 2,95% | - |
| 16.11.2020 | 24,30 | 24,82 | 24,27 | 24,61 | 0,65% | - |
| 13.11.2020 | 24,74 | 24,94 | 24,33 | 24,45 | 2,17% | - |
| 12.11.2020 | 23,95 | 23,95 | 23,93 | 23,93 | -1,18% | - |
| 11.11.2020 | 24,35 | 25,13 | 24,21 | 24,21 | -0,82% | - |
| 10.11.2020 | 23,24 | 24,73 | 0,00 | 24,41 | 7,46% | - |
| 09.11.2020 | 24,19 | 24,19 | 0,00 | 22,72 | -7,74% | - |
| 06.11.2020 | 24,88 | 25,16 | 24,37 | 24,62 | -4,02% | - |
| 05.11.2020 | 25,66 | 25,66 | 25,60 | 25,65 | 1,38% | - |
| 04.11.2020 | 25,00 | 25,59 | 24,12 | 25,30 | 8,07% | - |
| 03.11.2020 | 23,30 | 23,56 | 22,72 | 23,41 | 5,90% | - |
| 02.11.2020 | 22,44 | 22,51 | 21,94 | 22,11 | 3,39% | - |
| 30.10.2020 | 22,40 | 22,63 | 0,00 | 21,38 | -5,08% | - |
| 29.10.2020 | 23,70 | 23,70 | 22,20 | 22,53 | -4,92% | - |
| 28.10.2020 | 23,09 | 24,22 | 23,08 | 23,69 | 1,24% | - |
| 27.10.2020 | 23,40 | 23,40 | 23,40 | 23,40 | -2,44% | - |
| 26.10.2020 | 24,29 | 24,40 | 23,75 | 23,99 | -6,65% | - |
| 23.10.2020 | 24,56 | 25,70 | 24,43 | 25,70 | 7,74% | - |
| 22.10.2020 | 24,96 | 25,06 | 23,85 | 23,85 | -5,58% | - |
| 21.10.2020 | 26,03 | 26,29 | 25,09 | 25,26 | -2,72% | - |
| 20.10.2020 | 26,85 | 27,08 | 25,97 | 25,97 | -0,29% | - |
| 19.10.2020 | 27,30 | 27,35 | 26,04 | 26,04 | -3,82% | - |
| 16.10.2020 | 27,81 | 27,87 | 27,07 | 27,08 | -1,92% | - |
| 15.10.2020 | 26,77 | 27,70 | 26,73 | 27,61 | 3,25% | - |
| 14.10.2020 | 27,12 | 27,45 | 26,74 | 26,74 | -1,16% | - |
| 13.10.2020 | 26,46 | 27,34 | 26,46 | 27,05 | -1,56% | - |
| 12.10.2020 | 27,48 | 27,48 | 27,48 | 27,48 | 0,51% | - |
| 09.10.2020 | 27,04 | 27,61 | 26,78 | 27,34 | 3,25% | - |
| 08.10.2020 | 26,73 | 26,83 | 26,00 | 26,48 | 3,60% | - |
| 07.10.2020 | 25,62 | 26,04 | 24,90 | 25,56 | 1,87% | - |
| 06.10.2020 | 25,69 | 26,04 | 24,81 | 25,09 | -2,88% | - |
| 05.10.2020 | 26,29 | 26,34 | 25,20 | 25,84 | -0,54% | - |