119,947$
1,64%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 118,33 | 120,61 | 118,30 | 119,93 | 1,63% | - |
27.03.2024 | 117,01 | 118,26 | 116,32 | 118,01 | 1,74% | 1.407.662,00 |
26.03.2024 | 115,88 | 116,83 | 115,71 | 115,99 | 0,26% | 1.360.921,00 |
25.03.2024 | 115,80 | 117,28 | 115,65 | 115,69 | -0,65% | 1.107.359,00 |
22.03.2024 | 116,34 | 117,41 | 115,49 | 116,45 | 0,34% | 1.645.645,00 |
21.03.2024 | 115,29 | 117,17 | 115,26 | 116,06 | 1,82% | 1.625.592,00 |
20.03.2024 | 111,55 | 114,59 | 110,86 | 113,99 | 2,32% | 1.512.754,00 |
19.03.2024 | 109,56 | 111,61 | 109,13 | 111,41 | 1,12% | 1.635.549,00 |
18.03.2024 | 111,31 | 111,74 | 109,02 | 110,18 | -0,65% | 1.596.402,00 |
15.03.2024 | 108,60 | 111,45 | 108,59 | 110,90 | 1,08% | 4.465.558,00 |
14.03.2024 | 114,36 | 114,64 | 109,22 | 109,72 | -3,99% | 2.828.881,00 |
13.03.2024 | 112,55 | 114,80 | 112,09 | 114,28 | 1,89% | 1.988.343,00 |
12.03.2024 | 110,62 | 112,94 | 109,74 | 112,16 | 1,18% | 1.528.420,00 |
11.03.2024 | 112,22 | 112,34 | 109,11 | 110,85 | -1,62% | 1.464.379,00 |
08.03.2024 | 114,36 | 115,20 | 111,89 | 112,68 | -0,98% | 1.285.024,00 |
07.03.2024 | 112,49 | 114,72 | 112,49 | 113,80 | 2,12% | 1.864.321,00 |
06.03.2024 | 111,45 | 111,66 | 110,27 | 111,44 | 0,90% | 2.046.489,00 |
05.03.2024 | 110,64 | 113,07 | 109,79 | 110,45 | -0,52% | 2.096.298,00 |
04.03.2024 | 112,23 | 113,43 | 110,79 | 111,03 | -0,16% | 2.510.049,00 |
01.03.2024 | 108,38 | 111,41 | 108,05 | 111,21 | 2,61% | 1.715.985,00 |
29.02.2024 | 107,28 | 108,73 | 106,95 | 108,38 | 1,83% | 2.580.275,00 |
28.02.2024 | 106,50 | 107,30 | 105,80 | 106,43 | -0,40% | 1.226.744,00 |
27.02.2024 | 106,82 | 107,91 | 106,07 | 106,86 | 0,62% | 1.653.313,00 |
26.02.2024 | 105,94 | 107,19 | 105,72 | 106,20 | 0,44% | 1.527.430,00 |
23.02.2024 | 105,12 | 106,83 | 105,12 | 105,74 | 1,01% | 1.013.267,00 |
22.02.2024 | 104,63 | 106,12 | 104,22 | 104,68 | 1,02% | 1.462.398,00 |
21.02.2024 | 104,62 | 105,87 | 102,59 | 103,62 | 0,56% | 1.265.004,00 |
20.02.2024 | 100,50 | 103,25 | 100,24 | 103,04 | 1,57% | 1.704.535,00 |
16.02.2024 | 103,06 | 103,40 | 101,29 | 101,45 | -2,90% | 1.528.127,00 |
15.02.2024 | 104,41 | 104,93 | 103,17 | 104,48 | 0,64% | 1.336.873,00 |
14.02.2024 | 103,47 | 104,51 | 102,22 | 103,82 | 1,78% | 1.390.627,00 |
13.02.2024 | 101,31 | 103,25 | 100,24 | 102,00 | -3,48% | 2.120.549,00 |
12.02.2024 | 103,40 | 106,34 | 103,16 | 105,68 | 2,50% | 1.516.780,00 |
09.02.2024 | 103,02 | 103,93 | 102,15 | 103,10 | -0,15% | 1.695.563,00 |
08.02.2024 | 103,28 | 104,10 | 102,20 | 103,26 | 0,24% | 1.430.883,00 |
07.02.2024 | 103,33 | 104,28 | 102,78 | 103,01 | 0,43% | 1.765.473,00 |
06.02.2024 | 104,54 | 104,54 | 101,54 | 102,57 | -1,71% | 2.195.379,00 |
05.02.2024 | 104,90 | 105,04 | 103,26 | 104,35 | -1,53% | 1.893.534,00 |
02.02.2024 | 104,80 | 107,17 | 103,33 | 105,97 | -0,71% | 1.641.366,00 |
01.02.2024 | 105,77 | 107,01 | 104,44 | 106,73 | 2,08% | 1.563.766,00 |
31.01.2024 | 105,13 | 107,73 | 104,29 | 104,56 | -0,94% | 2.255.521,00 |
30.01.2024 | 107,81 | 110,75 | 105,20 | 105,55 | -0,48% | 3.473.317,00 |
29.01.2024 | 105,06 | 106,60 | 104,58 | 106,06 | 0,89% | 2.840.445,00 |
26.01.2024 | 104,91 | 106,34 | 104,54 | 105,12 | -0,01% | 1.891.801,00 |
25.01.2024 | 103,13 | 105,15 | 102,91 | 105,13 | 2,71% | 2.157.479,00 |
24.01.2024 | 104,55 | 105,16 | 101,64 | 102,36 | -1,20% | 2.313.542,00 |
23.01.2024 | 106,28 | 108,11 | 102,44 | 103,60 | -5,16% | 3.189.314,00 |
22.01.2024 | 106,89 | 109,26 | 106,38 | 109,24 | 2,99% | 2.387.001,00 |
19.01.2024 | 104,66 | 106,22 | 103,49 | 106,07 | 1,77% | 1.543.519,00 |
18.01.2024 | 105,20 | 105,80 | 102,96 | 104,23 | 0,46% | 1.439.349,00 |
17.01.2024 | 103,19 | 103,98 | 102,46 | 103,75 | -0,36% | 1.705.332,00 |
16.01.2024 | 104,08 | 104,79 | 103,31 | 104,12 | -0,75% | 1.620.576,00 |
12.01.2024 | 106,14 | 106,39 | 104,01 | 104,91 | -0,86% | 1.113.937,00 |
11.01.2024 | 103,94 | 105,88 | 103,45 | 105,82 | 0,58% | 1.341.389,00 |
10.01.2024 | 104,71 | 106,11 | 104,53 | 105,21 | 1,84% | 1.421.506,00 |
09.01.2024 | 102,55 | 103,57 | 102,32 | 103,31 | -0,40% | 1.288.989,00 |
08.01.2024 | 102,33 | 103,77 | 102,24 | 103,73 | 2,22% | 1.538.162,00 |
05.01.2024 | 99,86 | 102,33 | 99,86 | 101,48 | 1,17% | 1.602.069,00 |
04.01.2024 | 99,90 | 101,48 | 99,68 | 100,31 | -0,16% | 1.984.935,00 |
03.01.2024 | 100,00 | 101,31 | 99,03 | 100,47 | -1,06% | 2.018.840,00 |
02.01.2024 | 101,83 | 102,56 | 100,70 | 101,55 | -1,62% | 2.533.808,00 |
29.12.2023 | 103,19 | 103,85 | 102,72 | 103,22 | -0,26% | 1.227.754,00 |
28.12.2023 | 103,29 | 104,21 | 103,04 | 103,49 | -0,42% | 880.829,00 |
27.12.2023 | 103,36 | 104,29 | 102,95 | 103,93 | 0,73% | 1.177.918,00 |
26.12.2023 | 102,75 | 103,63 | 102,41 | 103,18 | 0,73% | 1.111.834,00 |
22.12.2023 | 103,03 | 103,06 | 101,98 | 102,43 | 0,00% | 1.410.203,00 |
21.12.2023 | 103,85 | 104,13 | 101,58 | 102,43 | 0,34% | 1.259.455,00 |
20.12.2023 | 102,80 | 104,21 | 101,98 | 102,08 | -0,84% | 1.672.313,00 |
19.12.2023 | 102,32 | 104,21 | 101,70 | 102,94 | 0,92% | 2.348.295,00 |
18.12.2023 | 102,28 | 102,30 | 100,40 | 102,00 | -0,48% | 2.324.638,00 |
15.12.2023 | 103,61 | 105,13 | 102,16 | 102,49 | -2,28% | 6.866.315,00 |
14.12.2023 | 99,69 | 105,09 | 99,69 | 104,88 | 7,06% | 4.060.802,00 |
13.12.2023 | 96,78 | 98,88 | 95,36 | 97,96 | 2,05% | 3.163.544,00 |
12.12.2023 | 96,31 | 96,62 | 95,80 | 95,99 | -0,06% | 1.608.006,00 |
11.12.2023 | 95,87 | 96,56 | 95,38 | 96,05 | -0,27% | 1.774.154,00 |
08.12.2023 | 93,99 | 96,62 | 93,99 | 96,31 | 1,96% | 2.226.929,00 |
07.12.2023 | 92,77 | 94,49 | 92,49 | 94,46 | 2,16% | 2.142.526,00 |
06.12.2023 | 92,00 | 93,78 | 92,00 | 92,46 | 1,69% | 2.144.158,00 |
05.12.2023 | 90,96 | 91,60 | 90,50 | 90,92 | -0,11% | 1.581.864,00 |
04.12.2023 | 90,23 | 91,44 | 89,81 | 91,02 | 0,00% | 1.831.817,00 |
01.12.2023 | 88,51 | 91,41 | 88,51 | 91,02 | 2,94% | 2.474.871,00 |
30.11.2023 | 87,67 | 88,53 | 86,59 | 88,42 | 0,47% | 2.742.886,00 |
29.11.2023 | 88,51 | 88,86 | 87,89 | 88,01 | 0,48% | 1.263.591,00 |
28.11.2023 | 87,89 | 88,46 | 87,36 | 87,59 | -0,36% | 1.482.863,00 |
27.11.2023 | 88,09 | 88,33 | 87,54 | 87,91 | -0,22% | 1.563.684,00 |
24.11.2023 | 87,24 | 88,17 | 87,24 | 88,10 | 0,18% | 613.288,00 |
22.11.2023 | 88,40 | 89,16 | 87,47 | 87,94 | 0,74% | 1.498.716,00 |
21.11.2023 | 87,70 | 88,48 | 87,26 | 87,29 | -1,10% | 1.576.110,00 |
20.11.2023 | 87,99 | 88,53 | 87,27 | 88,26 | -0,05% | 1.407.729,00 |
17.11.2023 | 87,44 | 88,45 | 87,30 | 88,30 | 1,53% | 2.079.884,00 |
16.11.2023 | 87,54 | 88,08 | 86,85 | 86,97 | -0,08% | 2.212.255,00 |
15.11.2023 | 87,51 | 88,81 | 86,94 | 87,04 | -0,92% | 1.833.051,00 |
14.11.2023 | 85,39 | 88,75 | 85,31 | 87,85 | 7,08% | 3.182.418,00 |
13.11.2023 | 81,62 | 82,54 | 81,00 | 82,04 | -0,40% | 1.935.754,00 |
10.11.2023 | 81,51 | 82,65 | 80,60 | 82,37 | 1,80% | 2.055.928,00 |
09.11.2023 | 81,70 | 82,40 | 80,60 | 80,91 | -0,95% | 1.770.325,00 |
08.11.2023 | 82,25 | 82,63 | 81,27 | 81,69 | -0,41% | 1.618.581,00 |
07.11.2023 | 82,01 | 83,32 | 81,66 | 82,03 | 0,21% | 1.949.766,00 |
06.11.2023 | 82,51 | 83,13 | 81,56 | 81,86 | -1,81% | 2.345.328,00 |
03.11.2023 | 82,68 | 84,25 | 82,58 | 83,37 | 3,99% | 3.094.233,00 |