Börse:
14,512$
0,36%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
14,277$
Ask:
14,748$
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 14,62 | 14,64 | 13,95 | 14,46 | -2,10% | 520.864,00 |
| 23.05.2022 | 15,33 | 15,34 | 14,70 | 14,77 | -2,96% | 336.951,00 |
| 20.05.2022 | 15,23 | 15,40 | 14,60 | 15,22 | 1,26% | 327.379,00 |
| 19.05.2022 | 14,62 | 15,37 | 14,62 | 15,03 | 1,49% | 423.782,00 |
| 18.05.2022 | 15,74 | 15,74 | 14,68 | 14,81 | -7,78% | 358.109,00 |
| 17.05.2022 | 15,94 | 16,12 | 15,41 | 16,06 | 2,88% | 308.956,00 |
| 16.05.2022 | 15,92 | 15,92 | 15,36 | 15,61 | -1,95% | 245.307,00 |
| 13.05.2022 | 15,50 | 16,03 | 15,20 | 15,92 | 3,18% | 397.804,00 |
| 12.05.2022 | 14,09 | 15,52 | 14,07 | 15,43 | 8,66% | 590.532,00 |
| 11.05.2022 | 14,90 | 15,02 | 14,06 | 14,20 | -1,32% | 669.911,00 |
| 10.05.2022 | 15,22 | 15,28 | 14,16 | 14,39 | -1,44% | 453.032,00 |
| 09.05.2022 | 14,66 | 15,26 | 14,45 | 14,60 | -2,34% | 416.975,00 |
| 06.05.2022 | 15,26 | 15,46 | 14,75 | 14,95 | -2,80% | 313.915,00 |
| 05.05.2022 | 16,10 | 16,37 | 15,04 | 15,38 | -6,62% | 497.129,00 |
| 04.05.2022 | 15,61 | 16,56 | 15,25 | 16,47 | 6,19% | 487.640,00 |
| 03.05.2022 | 15,20 | 15,66 | 15,05 | 15,51 | 1,51% | 427.548,00 |
| 02.05.2022 | 15,18 | 15,37 | 14,84 | 15,28 | 1,33% | 548.684,00 |
| 29.04.2022 | 16,25 | 16,39 | 15,00 | 15,08 | -2,14% | 622.457,00 |
| 28.04.2022 | 15,05 | 15,59 | 14,58 | 15,41 | 4,19% | 494.063,00 |
| 27.04.2022 | 15,10 | 15,22 | 14,58 | 14,79 | -2,05% | 312.113,00 |
| 26.04.2022 | 15,42 | 15,73 | 15,09 | 15,10 | -3,14% | 266.461,00 |
| 25.04.2022 | 14,76 | 15,64 | 14,45 | 15,59 | 4,56% | 332.128,00 |
| 22.04.2022 | 15,32 | 15,38 | 14,85 | 14,91 | -3,50% | 200.876,00 |
| 21.04.2022 | 15,81 | 15,91 | 15,20 | 15,45 | -0,58% | 340.061,00 |
| 20.04.2022 | 15,74 | 16,00 | 15,53 | 15,54 | -0,32% | 183.909,00 |
| 19.04.2022 | 15,04 | 15,78 | 15,04 | 15,59 | 3,93% | 225.790,00 |
| 18.04.2022 | 14,83 | 15,16 | 14,74 | 15,00 | 0,54% | 205.616,00 |
| 14.04.2022 | 15,30 | 15,57 | 14,88 | 14,92 | -2,04% | 220.966,00 |
| 13.04.2022 | 14,75 | 15,38 | 14,75 | 15,23 | 3,25% | 205.224,00 |
| 12.04.2022 | 14,99 | 15,50 | 14,73 | 14,75 | 0,20% | 281.848,00 |
| 11.04.2022 | 14,21 | 14,98 | 14,21 | 14,72 | 2,79% | 406.583,00 |
| 08.04.2022 | 14,21 | 14,64 | 14,08 | 14,32 | 1,49% | 363.779,00 |
| 07.04.2022 | 14,49 | 14,65 | 13,78 | 14,11 | -2,62% | 451.577,00 |
| 06.04.2022 | 14,93 | 14,97 | 14,46 | 14,49 | -4,23% | 388.167,00 |
| 05.04.2022 | 15,76 | 15,96 | 14,98 | 15,13 | -3,81% | 411.833,00 |
| 04.04.2022 | 15,59 | 15,93 | 15,50 | 15,73 | 1,29% | 335.392,00 |
| 01.04.2022 | 15,43 | 15,60 | 15,29 | 15,53 | 2,04% | 240.331,00 |
| 31.03.2022 | 15,68 | 15,77 | 15,21 | 15,22 | -3,12% | 517.597,00 |
| 30.03.2022 | 16,32 | 16,36 | 15,64 | 15,71 | -4,56% | 322.746,00 |
| 29.03.2022 | 16,26 | 16,75 | 16,20 | 16,46 | 2,88% | 285.795,00 |
| 28.03.2022 | 15,88 | 16,01 | 15,59 | 16,00 | 0,63% | 320.779,00 |
| 25.03.2022 | 16,27 | 16,35 | 15,68 | 15,90 | -1,79% | 332.499,00 |
| 24.03.2022 | 15,80 | 16,27 | 15,35 | 16,19 | 2,21% | 519.811,00 |
| 23.03.2022 | 16,38 | 16,38 | 15,68 | 15,84 | -4,17% | 571.396,00 |
| 22.03.2022 | 16,55 | 16,78 | 16,36 | 16,53 | 0,49% | 301.407,00 |
| 21.03.2022 | 17,18 | 17,18 | 16,28 | 16,45 | -4,25% | 352.991,00 |
| 18.03.2022 | 16,87 | 17,23 | 16,53 | 17,18 | 1,72% | 422.253,00 |
| 17.03.2022 | 16,64 | 16,90 | 16,40 | 16,89 | 1,50% | 191.088,00 |
| 16.03.2022 | 16,62 | 16,85 | 16,12 | 16,64 | 1,77% | 267.048,00 |
| 15.03.2022 | 15,80 | 16,42 | 15,76 | 16,35 | 3,81% | 250.269,00 |
| 14.03.2022 | 16,21 | 16,21 | 15,50 | 15,75 | -2,84% | 298.425,00 |
| 11.03.2022 | 16,78 | 16,90 | 16,20 | 16,21 | -2,82% | 269.880,00 |
| 10.03.2022 | 16,21 | 16,71 | 16,03 | 16,68 | 0,60% | 186.905,00 |
| 09.03.2022 | 16,61 | 17,03 | 16,56 | 16,58 | 2,41% | 222.834,00 |
| 08.03.2022 | 15,71 | 16,65 | 15,53 | 16,19 | 3,25% | 493.259,00 |
| 07.03.2022 | 16,81 | 16,97 | 15,67 | 15,68 | -6,94% | 406.374,00 |
| 04.03.2022 | 16,56 | 16,87 | 16,33 | 16,85 | 0,42% | 325.939,00 |
| 03.03.2022 | 17,38 | 17,50 | 16,63 | 16,78 | -2,33% | 223.354,00 |
| 02.03.2022 | 16,68 | 17,37 | 16,66 | 17,18 | 4,00% | 357.497,00 |
| 01.03.2022 | 16,23 | 16,75 | 16,23 | 16,52 | 0,92% | 254.907,00 |
| 28.02.2022 | 16,23 | 16,47 | 16,04 | 16,37 | -0,37% | 358.163,00 |
| 25.02.2022 | 15,66 | 16,46 | 15,46 | 16,43 | 5,25% | 432.263,00 |
| 24.02.2022 | 14,51 | 15,64 | 14,38 | 15,61 | 3,45% | 587.234,00 |
| 23.02.2022 | 15,67 | 15,85 | 15,01 | 15,09 | -2,96% | 374.456,00 |
| 22.02.2022 | 16,00 | 16,14 | 15,41 | 15,55 | -3,95% | 362.289,00 |
| 18.02.2022 | 16,11 | 16,36 | 15,80 | 16,19 | 0,75% | 378.326,00 |
| 17.02.2022 | 16,69 | 16,69 | 16,03 | 16,07 | -4,52% | 353.656,00 |
| 16.02.2022 | 16,88 | 16,99 | 16,60 | 16,83 | -0,53% | 249.966,00 |
| 15.02.2022 | 16,71 | 17,02 | 16,69 | 16,92 | 2,67% | 271.443,00 |
| 14.02.2022 | 16,50 | 16,80 | 16,37 | 16,48 | -0,24% | 324.470,00 |
| 11.02.2022 | 16,81 | 17,04 | 16,42 | 16,52 | -1,20% | 341.693,00 |
| 10.02.2022 | 17,10 | 17,58 | 16,61 | 16,72 | -4,89% | 545.851,00 |
| 09.02.2022 | 17,36 | 17,73 | 17,31 | 17,58 | 2,51% | 411.835,00 |
| 08.02.2022 | 16,99 | 17,24 | 16,81 | 17,15 | 0,88% | 353.651,00 |
| 07.02.2022 | 17,14 | 17,41 | 16,82 | 17,00 | 0,06% | 330.792,00 |
| 04.02.2022 | 17,91 | 17,95 | 16,89 | 16,99 | -6,18% | 580.154,00 |
| 03.02.2022 | 18,20 | 18,37 | 18,00 | 18,11 | -1,42% | 300.007,00 |
| 02.02.2022 | 18,16 | 18,53 | 18,01 | 18,37 | 2,00% | 407.034,00 |
| 01.02.2022 | 18,28 | 18,47 | 17,58 | 18,01 | -1,26% | 535.060,00 |
| 31.01.2022 | 17,60 | 18,27 | 17,34 | 18,24 | 2,59% | 715.698,00 |
| 28.01.2022 | 18,88 | 19,00 | 17,08 | 17,78 | -2,15% | 1.113.456,00 |
| 27.01.2022 | 18,53 | 18,76 | 17,90 | 18,17 | -0,98% | 523.991,00 |
| 26.01.2022 | 19,45 | 19,63 | 18,10 | 18,35 | -4,03% | 569.493,00 |
| 25.01.2022 | 18,83 | 19,29 | 18,31 | 19,12 | 0,00% | 524.852,00 |
| 24.01.2022 | 18,15 | 19,13 | 17,98 | 19,12 | 2,14% | 766.966,00 |
| 21.01.2022 | 18,73 | 19,45 | 18,59 | 18,72 | -1,11% | 492.277,00 |
| 20.01.2022 | 19,58 | 19,91 | 18,90 | 18,93 | -2,52% | 471.852,00 |
| 19.01.2022 | 20,19 | 20,35 | 19,42 | 19,42 | -4,48% | 402.260,00 |
| 18.01.2022 | 21,52 | 21,58 | 20,15 | 20,33 | -7,08% | 637.510,00 |
| 14.01.2022 | 21,60 | 22,04 | 21,35 | 21,88 | 0,27% | 414.804,00 |
| 13.01.2022 | 21,97 | 22,50 | 21,63 | 21,82 | 2,30% | 365.136,00 |
| 12.01.2022 | 21,65 | 21,87 | 21,26 | 21,33 | -0,93% | 295.220,00 |
| 11.01.2022 | 21,00 | 21,66 | 20,72 | 21,53 | 2,04% | 264.360,00 |
| 10.01.2022 | 20,87 | 21,32 | 20,45 | 21,10 | 0,62% | 376.812,00 |
| 07.01.2022 | 21,91 | 22,06 | 20,91 | 20,97 | -4,60% | 470.075,00 |
| 06.01.2022 | 22,52 | 22,61 | 21,78 | 21,98 | -2,79% | 345.772,00 |
| 05.01.2022 | 22,90 | 23,36 | 22,47 | 22,61 | -1,01% | 364.706,00 |
| 04.01.2022 | 22,80 | 23,20 | 22,55 | 22,84 | 0,75% | 243.120,00 |
| 03.01.2022 | 23,32 | 23,65 | 22,52 | 22,67 | -2,37% | 332.883,00 |
| 31.12.2021 | 23,36 | 23,52 | 23,04 | 23,22 | -0,21% | 284.011,00 |