25,600€
4,92%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,60 | 26,10 | 24,60 | 26,00 | 4,00% | - |
| 22.04.2024 | 24,40 | 25,10 | 24,40 | 25,00 | 1,21% | - |
| 19.04.2024 | 23,60 | 25,00 | 23,60 | 24,70 | 2,07% | - |
| 18.04.2024 | 24,60 | 25,30 | 24,20 | 24,20 | -0,82% | - |
| 17.04.2024 | 24,90 | 25,10 | 24,40 | 24,40 | -1,61% | - |
| 16.04.2024 | 25,90 | 25,90 | 24,60 | 24,80 | -4,25% | - |
| 15.04.2024 | 26,20 | 26,90 | 25,80 | 25,90 | -2,26% | - |
| 12.04.2024 | 26,60 | 27,30 | 26,50 | 26,50 | -2,21% | - |
| 11.04.2024 | 26,40 | 27,20 | 26,40 | 27,10 | 1,12% | - |
| 10.04.2024 | 27,60 | 28,30 | 26,40 | 26,80 | -4,63% | - |
| 09.04.2024 | 27,80 | 28,40 | 27,80 | 28,10 | -0,71% | - |
| 08.04.2024 | 28,50 | 28,80 | 28,20 | 28,30 | -0,70% | - |
| 05.04.2024 | 28,20 | 29,00 | 28,20 | 28,50 | -0,70% | - |
| 04.04.2024 | 29,00 | 29,90 | 28,60 | 28,70 | -2,71% | - |
| 03.04.2024 | 29,10 | 29,70 | 28,90 | 29,50 | 1,03% | - |
| 02.04.2024 | 29,80 | 30,30 | 28,50 | 29,20 | -3,95% | - |
| 28.03.2024 | 29,50 | 30,70 | 29,40 | 30,40 | 3,40% | - |
| 27.03.2024 | 28,90 | 29,50 | 28,60 | 29,40 | 2,80% | - |
| 26.03.2024 | 29,10 | 29,20 | 28,60 | 28,60 | -3,38% | - |
| 25.03.2024 | 28,60 | 29,60 | 28,60 | 29,60 | 1,37% | - |
| 22.03.2024 | 29,00 | 29,70 | 29,00 | 29,20 | -1,68% | - |
| 21.03.2024 | 28,60 | 29,90 | 28,60 | 29,70 | 2,77% | - |
| 20.03.2024 | 27,20 | 29,10 | 27,20 | 28,90 | 5,09% | - |
| 19.03.2024 | 27,10 | 28,10 | 26,80 | 27,50 | 0,36% | - |
| 18.03.2024 | 26,80 | 27,60 | 26,70 | 27,40 | 0,00% | - |
| 15.03.2024 | 27,30 | 27,70 | 26,80 | 27,40 | -2,14% | - |
| 14.03.2024 | 28,60 | 29,30 | 26,90 | 28,00 | -4,44% | - |
| 13.03.2024 | 28,50 | 29,60 | 28,40 | 29,30 | 2,81% | - |
| 12.03.2024 | 28,30 | 28,70 | 27,70 | 28,50 | 1,06% | - |
| 11.03.2024 | 28,50 | 28,50 | 27,70 | 28,20 | -1,05% | - |
| 08.03.2024 | 27,60 | 28,90 | 27,60 | 28,50 | 1,79% | - |
| 07.03.2024 | 27,20 | 28,90 | 27,20 | 28,00 | 1,08% | - |
| 06.03.2024 | 27,00 | 27,90 | 27,00 | 27,70 | 0,73% | - |
| 05.03.2024 | 28,60 | 29,00 | 27,40 | 27,50 | -4,18% | - |
| 04.03.2024 | 29,70 | 30,10 | 28,70 | 28,70 | -3,37% | - |
| 01.03.2024 | 28,60 | 29,90 | 28,50 | 29,70 | 2,77% | - |
| 29.02.2024 | 27,60 | 29,10 | 27,60 | 28,90 | 3,96% | - |
| 28.02.2024 | 27,20 | 28,30 | 27,20 | 27,80 | 0,36% | - |
| 27.02.2024 | 26,60 | 27,70 | 26,60 | 27,70 | 2,21% | - |
| 26.02.2024 | 27,20 | 27,50 | 27,00 | 27,10 | -0,37% | - |
| 23.02.2024 | 26,80 | 27,50 | 26,70 | 27,20 | 1,49% | - |
| 22.02.2024 | 26,80 | 27,30 | 26,80 | 26,80 | -1,11% | - |
| 21.02.2024 | 26,40 | 27,30 | 26,40 | 27,10 | 0,74% | - |
| 20.02.2024 | 27,00 | 27,10 | 26,30 | 26,90 | -0,74% | - |
| 19.02.2024 | 26,80 | 27,30 | 26,80 | 27,10 | -0,73% | - |
| 16.02.2024 | 27,80 | 28,30 | 27,20 | 27,30 | -3,53% | - |
| 15.02.2024 | 27,90 | 28,40 | 27,70 | 28,30 | 2,17% | - |
| 14.02.2024 | 27,10 | 28,00 | 26,90 | 27,70 | 2,21% | - |
| 13.02.2024 | 29,10 | 29,10 | 27,00 | 27,10 | -6,87% | - |
| 12.02.2024 | 26,80 | 29,10 | 26,80 | 29,10 | 6,99% | - |
| 09.02.2024 | 26,80 | 27,70 | 26,80 | 27,20 | -0,37% | - |
| 08.02.2024 | 26,40 | 27,40 | 26,40 | 27,30 | 2,63% | - |
| 07.02.2024 | 27,10 | 27,30 | 26,30 | 26,60 | -1,48% | - |
| 06.02.2024 | 27,20 | 27,40 | 26,70 | 27,00 | -0,74% | - |
| 05.02.2024 | 27,50 | 27,70 | 26,70 | 27,20 | -1,45% | - |
| 02.02.2024 | 29,70 | 29,90 | 25,50 | 27,60 | -7,07% | - |
| 01.02.2024 | 29,70 | 30,40 | 29,10 | 29,70 | 1,02% | - |
| 31.01.2024 | 30,30 | 30,50 | 29,40 | 29,40 | -2,97% | - |
| 30.01.2024 | 29,60 | 30,50 | 29,60 | 30,30 | 0,66% | - |
| 29.01.2024 | 28,80 | 30,30 | 28,80 | 30,10 | 2,73% | - |
| 26.01.2024 | 28,80 | 29,70 | 28,80 | 29,30 | 0,00% | - |
| 25.01.2024 | 27,80 | 29,50 | 27,80 | 29,30 | 3,90% | - |
| 24.01.2024 | 29,00 | 29,30 | 27,90 | 28,20 | -2,42% | - |
| 23.01.2024 | 30,50 | 30,90 | 28,90 | 28,90 | -5,25% | - |
| 22.01.2024 | 29,80 | 30,70 | 29,70 | 30,50 | 2,69% | - |
| 19.01.2024 | 29,90 | 30,30 | 28,90 | 29,70 | -1,33% | - |
| 18.01.2024 | 28,20 | 30,10 | 28,20 | 30,10 | 4,88% | - |
| 17.01.2024 | 28,00 | 28,70 | 28,00 | 28,70 | -0,35% | - |
| 16.01.2024 | 28,90 | 28,90 | 28,50 | 28,80 | -1,03% | - |
| 15.01.2024 | 28,60 | 29,10 | 28,60 | 29,10 | 0,34% | - |
| 12.01.2024 | 28,80 | 29,90 | 28,70 | 29,00 | -1,02% | - |
| 11.01.2024 | 29,00 | 29,70 | 28,70 | 29,30 | 0,00% | - |
| 10.01.2024 | 28,20 | 29,50 | 28,20 | 29,30 | 1,74% | - |
| 09.01.2024 | 28,90 | 29,00 | 28,40 | 28,80 | -0,69% | - |
| 08.01.2024 | 28,50 | 29,50 | 28,30 | 29,00 | 1,75% | - |
| 05.01.2024 | 28,70 | 29,10 | 28,10 | 28,50 | -0,70% | - |
| 04.01.2024 | 28,60 | 29,30 | 28,60 | 28,70 | -0,69% | - |
| 03.01.2024 | 29,60 | 30,30 | 28,90 | 28,90 | -4,62% | - |
| 02.01.2024 | 31,00 | 31,10 | 29,70 | 30,30 | -1,94% | - |
| 29.12.2023 | 30,40 | 30,90 | 30,40 | 30,90 | 0,00% | - |
| 28.12.2023 | 30,20 | 31,10 | 30,20 | 30,90 | 0,98% | - |
| 27.12.2023 | 30,40 | 30,90 | 30,20 | 30,60 | 0,33% | - |
| 22.12.2023 | 30,20 | 30,90 | 30,10 | 30,50 | 0,66% | - |
| 21.12.2023 | 30,50 | 30,80 | 29,90 | 30,30 | 0,00% | - |
| 20.12.2023 | 30,00 | 31,00 | 29,60 | 30,30 | 1,34% | - |
| 19.12.2023 | 28,00 | 30,10 | 28,00 | 29,90 | 6,79% | - |
| 18.12.2023 | 28,40 | 28,80 | 27,90 | 28,00 | -2,78% | - |
| 15.12.2023 | 29,60 | 30,50 | 28,80 | 28,80 | -4,32% | - |
| 14.12.2023 | 28,00 | 30,30 | 27,90 | 30,10 | 7,89% | - |
| 13.12.2023 | 26,60 | 28,00 | 26,10 | 27,90 | 2,95% | - |
| 12.12.2023 | 26,80 | 27,50 | 26,80 | 27,10 | -0,73% | - |
| 11.12.2023 | 27,80 | 27,90 | 26,90 | 27,30 | -1,44% | - |
| 08.12.2023 | 27,10 | 28,10 | 27,00 | 27,70 | 6,54% | - |
| 07.12.2023 | 26,00 | 27,30 | 26,00 | 26,00 | -1,89% | - |
| 06.12.2023 | 26,00 | 27,10 | 25,90 | 26,50 | 2,32% | - |
| 05.12.2023 | 25,50 | 26,20 | 25,50 | 25,90 | 1,17% | - |
| 04.12.2023 | 24,80 | 25,70 | 24,80 | 25,60 | 1,59% | - |
| 01.12.2023 | 23,80 | 25,30 | 23,80 | 25,20 | 4,13% | - |
| 30.11.2023 | 24,50 | 24,80 | 23,80 | 24,20 | -1,22% | - |
| 29.11.2023 | 23,20 | 25,00 | 23,20 | 24,50 | 4,70% | - |