Börse:
44,905$
1,76%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
44,806$
Ask:
45,005$
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2022 | 44,56 | 44,85 | 44,45 | 44,68 | 1,26% | - |
| 10.08.2022 | 43,45 | 44,73 | 43,45 | 44,13 | 4,62% | 1.985.384,00 |
| 09.08.2022 | 43,24 | 43,47 | 42,01 | 42,18 | -3,08% | 1.776.263,00 |
| 08.08.2022 | 42,71 | 43,96 | 42,66 | 43,52 | 2,69% | 1.685.495,00 |
| 05.08.2022 | 41,68 | 42,48 | 41,13 | 42,38 | -0,56% | 1.510.320,00 |
| 04.08.2022 | 41,76 | 43,10 | 41,38 | 42,62 | 1,82% | 2.045.769,00 |
| 03.08.2022 | 42,00 | 42,35 | 41,27 | 41,86 | 0,38% | 2.340.577,00 |
| 02.08.2022 | 43,62 | 43,87 | 41,68 | 41,70 | -5,59% | 2.388.314,00 |
| 01.08.2022 | 43,62 | 44,78 | 43,16 | 44,17 | 1,26% | 2.776.679,00 |
| 29.07.2022 | 43,70 | 43,88 | 42,72 | 43,62 | -0,21% | 2.154.043,00 |
| 28.07.2022 | 43,81 | 44,39 | 42,94 | 43,71 | 0,11% | 2.697.524,00 |
| 27.07.2022 | 42,43 | 43,89 | 41,61 | 43,66 | 2,01% | 3.400.992,00 |
| 26.07.2022 | 45,19 | 45,30 | 42,77 | 42,80 | -4,25% | 3.209.784,00 |
| 25.07.2022 | 45,24 | 45,37 | 44,29 | 44,70 | -2,64% | 2.879.152,00 |
| 22.07.2022 | 46,04 | 47,21 | 45,25 | 45,91 | 0,72% | 1.912.539,00 |
| 21.07.2022 | 43,85 | 45,61 | 43,00 | 45,58 | 2,73% | 2.773.498,00 |
| 20.07.2022 | 44,45 | 44,76 | 43,83 | 44,37 | -0,40% | 2.210.827,00 |
| 19.07.2022 | 44,00 | 44,85 | 43,20 | 44,55 | 2,51% | 2.033.045,00 |
| 18.07.2022 | 43,82 | 44,33 | 43,16 | 43,46 | -1,11% | 2.118.913,00 |
| 15.07.2022 | 44,65 | 44,75 | 42,97 | 43,95 | 0,34% | 1.775.940,00 |
| 14.07.2022 | 43,75 | 43,97 | 42,72 | 43,80 | -1,20% | 2.959.649,00 |
| 13.07.2022 | 42,89 | 44,63 | 42,35 | 44,33 | 0,61% | 1.874.421,00 |
| 12.07.2022 | 43,67 | 45,47 | 43,59 | 44,06 | 0,14% | 2.853.243,00 |
| 11.07.2022 | 43,98 | 44,79 | 43,80 | 44,00 | -0,45% | 2.007.352,00 |
| 08.07.2022 | 43,14 | 44,58 | 43,14 | 44,20 | 1,42% | 2.341.491,00 |
| 07.07.2022 | 43,39 | 43,93 | 42,60 | 43,58 | 0,79% | 1.924.686,00 |
| 06.07.2022 | 43,92 | 44,35 | 42,14 | 43,24 | -1,10% | 2.758.373,00 |
| 05.07.2022 | 41,53 | 43,74 | 41,26 | 43,72 | 3,55% | 3.320.553,00 |
| 01.07.2022 | 39,82 | 42,50 | 39,55 | 42,22 | 6,54% | 3.384.337,00 |
| 30.06.2022 | 39,10 | 40,15 | 38,68 | 39,63 | 0,10% | 2.109.387,00 |
| 29.06.2022 | 39,87 | 40,04 | 38,98 | 39,59 | -0,70% | 1.920.644,00 |
| 28.06.2022 | 40,78 | 41,24 | 39,84 | 39,87 | -1,77% | 2.174.778,00 |
| 27.06.2022 | 40,36 | 41,10 | 40,00 | 40,59 | 0,50% | 2.195.029,00 |
| 24.06.2022 | 39,88 | 40,87 | 39,45 | 40,39 | 1,69% | 3.588.972,00 |
| 23.06.2022 | 38,32 | 39,81 | 38,25 | 39,72 | 4,75% | 3.264.505,00 |
| 22.06.2022 | 35,91 | 38,36 | 35,83 | 37,92 | 2,02% | 4.543.508,00 |
| 21.06.2022 | 37,36 | 37,81 | 36,17 | 37,17 | 2,54% | 2.909.227,00 |
| 17.06.2022 | 36,03 | 36,64 | 35,03 | 36,25 | -0,06% | 8.333.157,00 |
| 16.06.2022 | 38,10 | 38,41 | 35,86 | 36,27 | -8,01% | 3.090.557,00 |
| 15.06.2022 | 40,22 | 40,62 | 38,60 | 39,43 | -1,13% | 2.793.646,00 |
| 14.06.2022 | 40,04 | 40,73 | 39,59 | 39,88 | -0,23% | 2.747.924,00 |
| 13.06.2022 | 40,74 | 41,73 | 39,61 | 39,97 | -4,83% | 4.716.891,00 |
| 10.06.2022 | 43,37 | 43,76 | 41,94 | 42,00 | -4,52% | 2.270.774,00 |
| 09.06.2022 | 43,67 | 44,84 | 43,60 | 43,99 | -0,18% | 1.701.134,00 |
| 08.06.2022 | 44,81 | 45,08 | 43,86 | 44,07 | -2,72% | 1.736.565,00 |
| 07.06.2022 | 44,33 | 45,37 | 44,04 | 45,30 | 0,40% | 2.085.411,00 |
| 06.06.2022 | 45,02 | 45,60 | 44,61 | 45,12 | 0,13% | 1.587.058,00 |
| 03.06.2022 | 44,83 | 45,64 | 44,51 | 45,06 | -0,99% | 1.167.297,00 |
| 02.06.2022 | 45,17 | 45,81 | 44,69 | 45,51 | 1,31% | 1.691.645,00 |
| 01.06.2022 | 45,55 | 45,70 | 44,63 | 44,92 | -0,75% | 2.049.164,00 |
| 31.05.2022 | 44,93 | 45,70 | 44,33 | 45,26 | -0,94% | 3.045.664,00 |
| 27.05.2022 | 45,17 | 45,71 | 44,62 | 45,69 | 1,58% | 2.189.701,00 |
| 26.05.2022 | 43,50 | 45,20 | 43,39 | 44,98 | 4,68% | 2.534.120,00 |
| 25.05.2022 | 40,90 | 43,19 | 40,80 | 42,97 | 4,98% | 2.605.497,00 |
| 24.05.2022 | 42,13 | 42,30 | 40,12 | 40,93 | -3,54% | 2.940.695,00 |
| 23.05.2022 | 43,24 | 43,38 | 41,62 | 42,43 | -0,73% | 2.696.855,00 |
| 20.05.2022 | 42,36 | 42,78 | 41,27 | 42,74 | 2,57% | 2.171.412,00 |
| 19.05.2022 | 41,64 | 42,73 | 41,45 | 41,67 | 0,07% | 3.300.718,00 |
| 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 |