Börse:
40,875$
-1,84%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
40,419$
Ask:
41,330$
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 43,26 | 43,61 | 41,36 | 41,64 | -6,30% | 3.210.916,00 |
| 17.05.2022 | 43,70 | 44,56 | 42,78 | 44,44 | 4,00% | 6.018.780,00 |
| 16.05.2022 | 42,62 | 43,08 | 40,56 | 42,73 | 0,47% | 2.827.588,00 |
| 13.05.2022 | 42,45 | 43,16 | 41,94 | 42,53 | 0,88% | 5.990.916,00 |
| 12.05.2022 | 40,53 | 42,66 | 40,30 | 42,16 | 4,12% | 2.741.018,00 |
| 11.05.2022 | 41,69 | 42,01 | 40,23 | 40,49 | -3,37% | 3.908.899,00 |
| 10.05.2022 | 43,32 | 43,44 | 41,33 | 41,90 | -1,80% | 3.411.022,00 |
| 09.05.2022 | 42,11 | 43,79 | 42,03 | 42,67 | -0,28% | 3.233.962,00 |
| 06.05.2022 | 42,80 | 43,28 | 41,38 | 42,79 | -1,18% | 2.262.741,00 |
| 05.05.2022 | 44,86 | 45,11 | 42,74 | 43,30 | -5,58% | 2.824.888,00 |
| 04.05.2022 | 43,98 | 46,00 | 42,64 | 45,86 | 5,16% | 3.321.446,00 |
| 03.05.2022 | 42,45 | 44,02 | 42,06 | 43,61 | 2,76% | 6.817.070,00 |
| 02.05.2022 | 41,69 | 42,52 | 41,11 | 42,44 | 1,63% | 3.546.513,00 |
| 29.04.2022 | 43,74 | 44,15 | 41,63 | 41,76 | -4,04% | 2.656.236,00 |
| 28.04.2022 | 42,52 | 43,85 | 41,23 | 43,52 | 4,49% | 3.014.161,00 |
| 27.04.2022 | 42,69 | 43,16 | 41,43 | 41,65 | -2,18% | 2.932.885,00 |
| 26.04.2022 | 43,30 | 44,04 | 42,53 | 42,58 | -2,50% | 1.898.907,00 |
| 25.04.2022 | 41,69 | 43,79 | 40,90 | 43,67 | 4,20% | 2.262.494,00 |
| 22.04.2022 | 43,06 | 43,15 | 41,84 | 41,91 | -3,23% | 2.152.850,00 |
| 21.04.2022 | 44,74 | 44,99 | 43,06 | 43,31 | -1,37% | 1.720.144,00 |
| 20.04.2022 | 44,01 | 44,79 | 43,51 | 43,91 | 0,50% | 2.251.422,00 |
| 19.04.2022 | 42,36 | 43,91 | 42,12 | 43,69 | 3,85% | 2.310.736,00 |
| 18.04.2022 | 42,00 | 42,80 | 41,68 | 42,07 | -0,33% | 1.976.694,00 |
| 14.04.2022 | 42,81 | 43,44 | 42,02 | 42,21 | -1,15% | 1.834.658,00 |
| 13.04.2022 | 41,86 | 42,98 | 41,81 | 42,70 | 2,13% | 2.141.948,00 |
| 12.04.2022 | 42,64 | 43,15 | 41,55 | 41,81 | 0,82% | 7.494.586,00 |
| 11.04.2022 | 40,14 | 42,04 | 40,11 | 41,47 | 1,97% | 2.117.989,00 |
| 08.04.2022 | 40,19 | 41,91 | 39,96 | 40,67 | 1,04% | 3.370.605,00 |
| 07.04.2022 | 40,67 | 41,39 | 39,61 | 40,25 | -1,23% | 3.502.056,00 |
| 06.04.2022 | 41,18 | 41,45 | 40,31 | 40,75 | -2,74% | 3.434.628,00 |
| 05.04.2022 | 43,13 | 43,67 | 41,58 | 41,90 | -2,94% | 3.389.609,00 |
| 04.04.2022 | 42,78 | 43,56 | 42,36 | 43,17 | 1,89% | 3.193.059,00 |
| 01.04.2022 | 42,62 | 43,05 | 41,82 | 42,37 | 1,12% | 3.546.839,00 |
| 31.03.2022 | 43,65 | 44,28 | 41,86 | 41,90 | -5,50% | 3.496.345,00 |
| 30.03.2022 | 45,20 | 45,30 | 43,93 | 44,34 | -1,90% | 1.709.924,00 |
| 29.03.2022 | 44,39 | 45,59 | 44,39 | 45,20 | 3,50% | 2.781.799,00 |
| 28.03.2022 | 43,79 | 44,29 | 43,26 | 43,67 | -0,30% | 1.773.760,00 |
| 25.03.2022 | 44,52 | 44,89 | 43,47 | 43,80 | -1,73% | 2.366.994,00 |
| 24.03.2022 | 44,35 | 44,76 | 43,65 | 44,57 | -0,18% | 2.252.557,00 |
| 23.03.2022 | 46,07 | 46,07 | 44,61 | 44,65 | -3,75% | 2.578.360,00 |
| 22.03.2022 | 46,77 | 47,33 | 45,64 | 46,39 | -0,30% | 2.190.150,00 |
| 21.03.2022 | 48,21 | 48,36 | 46,04 | 46,53 | -3,92% | 2.329.353,00 |
| 18.03.2022 | 46,60 | 48,70 | 46,47 | 48,43 | 2,28% | 4.193.710,00 |
| 17.03.2022 | 46,54 | 47,35 | 46,07 | 47,35 | 1,59% | 2.130.305,00 |
| 16.03.2022 | 46,97 | 47,77 | 44,63 | 46,61 | 0,34% | 2.857.884,00 |
| 15.03.2022 | 44,66 | 46,63 | 44,59 | 46,45 | 4,95% | 2.709.083,00 |
| 14.03.2022 | 46,40 | 46,40 | 43,69 | 44,26 | -4,59% | 3.272.623,00 |
| 11.03.2022 | 47,58 | 47,71 | 46,33 | 46,39 | -1,61% | 1.845.767,00 |
| 10.03.2022 | 46,56 | 47,27 | 45,93 | 47,15 | -1,09% | 2.115.925,00 |
| 09.03.2022 | 47,40 | 48,49 | 47,04 | 47,67 | 3,45% | 2.492.761,00 |
| 08.03.2022 | 46,15 | 48,04 | 45,41 | 46,08 | -0,41% | 2.667.186,00 |
| 07.03.2022 | 49,17 | 49,83 | 46,20 | 46,27 | -6,28% | 3.841.967,00 |
| 04.03.2022 | 48,96 | 49,42 | 48,31 | 49,37 | 0,24% | 2.526.862,00 |
| 03.03.2022 | 50,54 | 50,65 | 48,95 | 49,25 | -1,58% | 2.515.850,00 |
| 02.03.2022 | 49,50 | 50,61 | 49,22 | 50,04 | 1,91% | 2.981.652,00 |
| 01.03.2022 | 49,66 | 50,31 | 48,79 | 49,10 | -1,13% | 3.993.439,00 |
| 28.02.2022 | 49,63 | 49,98 | 48,75 | 49,66 | 2,06% | 4.421.689,00 |
| 25.02.2022 | 46,41 | 48,87 | 46,36 | 48,66 | 4,38% | 2.787.039,00 |
| 24.02.2022 | 43,50 | 46,83 | 43,10 | 46,62 | 3,90% | 3.706.772,00 |
| 23.02.2022 | 46,46 | 46,74 | 44,68 | 44,87 | -2,94% | 2.853.309,00 |
| 22.02.2022 | 47,46 | 47,97 | 45,79 | 46,23 | -3,95% | 3.205.028,00 |
| 18.02.2022 | 48,00 | 48,66 | 47,64 | 48,13 | 0,38% | 2.779.626,00 |
| 17.02.2022 | 49,04 | 49,63 | 47,82 | 47,95 | -2,70% | 2.154.645,00 |
| 16.02.2022 | 48,60 | 49,57 | 48,29 | 49,28 | 0,78% | 1.848.965,00 |
| 15.02.2022 | 48,24 | 49,06 | 48,24 | 48,90 | 2,26% | 2.028.712,00 |
| 14.02.2022 | 47,67 | 48,55 | 47,27 | 47,82 | -0,08% | 2.983.548,00 |
| 11.02.2022 | 49,02 | 49,68 | 47,62 | 47,86 | -1,40% | 3.164.771,00 |
| 10.02.2022 | 49,80 | 51,11 | 48,44 | 48,54 | -5,64% | 3.605.860,00 |
| 09.02.2022 | 50,70 | 52,02 | 50,70 | 51,44 | 2,55% | 3.565.735,00 |
| 08.02.2022 | 48,92 | 50,22 | 48,80 | 50,16 | 2,66% | 3.708.163,00 |
| 07.02.2022 | 49,12 | 49,40 | 48,33 | 48,86 | 0,25% | 4.119.836,00 |
| 04.02.2022 | 52,31 | 52,47 | 48,74 | 48,74 | -7,76% | 4.946.731,00 |
| 03.02.2022 | 53,94 | 53,99 | 52,72 | 52,84 | -2,87% | 4.001.349,00 |
| 02.02.2022 | 53,88 | 54,71 | 52,95 | 54,40 | 2,27% | 4.698.885,00 |
| 01.02.2022 | 54,11 | 54,11 | 50,67 | 53,19 | 0,95% | 5.637.194,00 |
| 31.01.2022 | 51,02 | 52,77 | 50,78 | 52,69 | 2,81% | 4.024.657,00 |
| 28.01.2022 | 50,21 | 51,28 | 48,81 | 51,25 | 2,50% | 3.602.523,00 |
| 27.01.2022 | 51,01 | 51,81 | 49,57 | 50,00 | -2,10% | 3.876.517,00 |
| 26.01.2022 | 53,84 | 54,13 | 50,37 | 51,07 | -3,68% | 3.564.698,00 |
| 25.01.2022 | 52,92 | 53,54 | 51,85 | 53,02 | -1,81% | 2.985.484,00 |
| 24.01.2022 | 50,67 | 54,05 | 50,42 | 54,00 | 4,83% | 4.311.647,00 |
| 21.01.2022 | 52,47 | 53,38 | 51,40 | 51,51 | -1,64% | 2.540.616,00 |
| 20.01.2022 | 53,54 | 54,04 | 52,27 | 52,37 | -1,37% | 2.994.829,00 |
| 19.01.2022 | 54,45 | 54,79 | 52,94 | 53,10 | -2,60% | 4.139.011,00 |
| 18.01.2022 | 56,13 | 56,32 | 54,00 | 54,52 | -4,50% | 3.728.354,00 |
| 14.01.2022 | 56,27 | 57,37 | 55,77 | 57,09 | 0,28% | 2.931.514,00 |
| 13.01.2022 | 57,85 | 58,09 | 56,33 | 56,93 | 3,47% | 3.844.262,00 |
| 12.01.2022 | 54,60 | 55,47 | 54,41 | 55,02 | 0,22% | 1.651.758,00 |
| 11.01.2022 | 53,11 | 54,97 | 52,83 | 54,90 | 3,58% | 2.102.729,00 |
| 10.01.2022 | 51,60 | 53,05 | 50,99 | 53,00 | 1,38% | 2.378.208,00 |
| 07.01.2022 | 54,97 | 54,97 | 52,26 | 52,28 | -5,00% | 3.247.794,00 |
| 06.01.2022 | 56,16 | 56,16 | 54,76 | 55,03 | -1,92% | 2.259.002,00 |
| 05.01.2022 | 56,86 | 57,94 | 56,03 | 56,11 | -1,41% | 2.249.146,00 |
| 04.01.2022 | 56,54 | 57,07 | 56,38 | 56,91 | 1,46% | 2.157.070,00 |
| 03.01.2022 | 57,33 | 57,56 | 55,80 | 56,09 | -1,87% | 1.916.176,00 |
| 31.12.2021 | 56,79 | 57,38 | 56,39 | 57,16 | 0,90% | 905.068,00 |
| 30.12.2021 | 57,64 | 58,00 | 56,54 | 56,65 | -1,73% | 1.582.005,00 |
| 29.12.2021 | 56,27 | 57,78 | 56,10 | 57,65 | 2,43% | 3.453.688,00 |
| 28.12.2021 | 55,39 | 56,43 | 55,36 | 56,28 | 1,63% | 1.368.029,00 |
| 27.12.2021 | 54,91 | 55,39 | 54,51 | 55,38 | 1,34% | 1.154.223,00 |