26,393$
-4,17%
Echtzeit-Aktienkurs Beazer Homes USA
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.04.2024 | 27,19 | 27,20 | 26,06 | 26,41 | -4,10% | 531.823,00 |
15.04.2024 | 28,25 | 28,62 | 27,43 | 27,54 | -2,41% | 279.045,00 |
12.04.2024 | 28,87 | 29,05 | 28,21 | 28,22 | -2,96% | 293.581,00 |
11.04.2024 | 28,86 | 29,19 | 28,60 | 29,08 | 1,11% | 295.097,00 |
10.04.2024 | 29,50 | 29,57 | 28,39 | 28,76 | -5,52% | 589.813,00 |
09.04.2024 | 31,00 | 31,00 | 30,17 | 30,44 | -0,91% | 289.057,00 |
08.04.2024 | 31,09 | 31,09 | 30,54 | 30,72 | -0,45% | 202.159,00 |
05.04.2024 | 30,87 | 31,44 | 30,85 | 30,86 | -0,45% | 485.825,00 |
04.04.2024 | 32,42 | 32,64 | 30,98 | 31,00 | -2,82% | 243.841,00 |
03.04.2024 | 31,12 | 32,12 | 31,12 | 31,90 | 1,50% | 203.672,00 |
02.04.2024 | 31,92 | 32,10 | 30,65 | 31,43 | -3,11% | 290.156,00 |
01.04.2024 | 32,87 | 33,12 | 32,21 | 32,44 | -1,10% | 179.716,00 |
28.03.2024 | 31,95 | 33,18 | 31,95 | 32,80 | 2,89% | 266.796,00 |
27.03.2024 | 31,58 | 31,90 | 31,27 | 31,88 | 2,11% | 173.694,00 |
26.03.2024 | 31,60 | 31,91 | 31,18 | 31,22 | -0,32% | 128.566,00 |
25.03.2024 | 31,51 | 31,85 | 31,31 | 31,32 | -0,60% | 184.760,00 |
22.03.2024 | 32,07 | 32,16 | 31,45 | 31,51 | -1,13% | 130.154,00 |
21.03.2024 | 32,01 | 32,33 | 31,82 | 31,87 | 0,85% | 262.351,00 |
20.03.2024 | 30,12 | 31,76 | 29,97 | 31,60 | 4,84% | 180.572,00 |
19.03.2024 | 29,30 | 30,53 | 29,30 | 30,14 | 2,38% | 230.892,00 |
18.03.2024 | 29,72 | 30,01 | 29,12 | 29,44 | -0,51% | 191.970,00 |
15.03.2024 | 29,50 | 30,16 | 29,18 | 29,59 | -0,50% | 525.384,00 |
14.03.2024 | 31,44 | 31,56 | 29,34 | 29,74 | -6,68% | 409.223,00 |
13.03.2024 | 31,04 | 32,18 | 31,04 | 31,87 | 2,28% | 235.831,00 |
12.03.2024 | 30,74 | 31,32 | 30,04 | 31,16 | 1,27% | 296.358,00 |
11.03.2024 | 30,92 | 30,92 | 30,21 | 30,77 | -1,06% | 220.219,00 |
08.03.2024 | 30,99 | 31,60 | 30,59 | 31,10 | 1,44% | 203.077,00 |
07.03.2024 | 30,49 | 31,65 | 30,49 | 30,66 | 1,59% | 240.986,00 |
06.03.2024 | 30,33 | 30,50 | 29,85 | 30,18 | 1,00% | 230.434,00 |
05.03.2024 | 30,98 | 31,50 | 29,77 | 29,88 | -4,08% | 261.716,00 |
04.03.2024 | 32,39 | 32,66 | 31,13 | 31,15 | -3,38% | 546.859,00 |
01.03.2024 | 31,30 | 32,32 | 30,81 | 32,24 | 2,90% | 259.295,00 |
29.02.2024 | 30,81 | 31,41 | 30,59 | 31,33 | 3,50% | 348.584,00 |
28.02.2024 | 29,94 | 30,61 | 29,85 | 30,27 | 0,56% | 302.770,00 |
27.02.2024 | 29,83 | 30,10 | 29,37 | 30,10 | 2,31% | 387.296,00 |
26.02.2024 | 29,33 | 29,82 | 29,33 | 29,42 | -0,07% | 224.241,00 |
23.02.2024 | 29,25 | 29,80 | 29,22 | 29,44 | 1,41% | 164.240,00 |
22.02.2024 | 29,28 | 29,58 | 29,02 | 29,03 | -0,85% | 274.521,00 |
21.02.2024 | 29,15 | 29,54 | 28,96 | 29,28 | 0,65% | 196.184,00 |
20.02.2024 | 28,80 | 29,20 | 28,51 | 29,09 | -0,95% | 237.427,00 |
16.02.2024 | 29,83 | 29,88 | 29,28 | 29,37 | -3,61% | 304.542,00 |
15.02.2024 | 30,01 | 30,55 | 29,81 | 30,47 | 2,52% | 248.927,00 |
14.02.2024 | 29,58 | 30,06 | 28,92 | 29,72 | 2,59% | 354.247,00 |
13.02.2024 | 29,34 | 30,02 | 28,89 | 28,97 | -7,47% | 359.410,00 |
12.02.2024 | 29,53 | 31,34 | 29,53 | 31,31 | 6,68% | 534.096,00 |
09.02.2024 | 29,49 | 29,81 | 29,11 | 29,35 | -0,31% | 523.004,00 |
08.02.2024 | 28,60 | 29,57 | 28,51 | 29,44 | 2,94% | 322.484,00 |
07.02.2024 | 29,17 | 29,37 | 28,35 | 28,60 | -1,75% | 408.969,00 |
06.02.2024 | 29,24 | 29,27 | 28,63 | 29,11 | -0,44% | 649.517,00 |
05.02.2024 | 29,64 | 29,64 | 28,73 | 29,24 | -1,91% | 585.857,00 |
02.02.2024 | 28,75 | 29,97 | 27,42 | 29,81 | -7,88% | 1.330.096,00 |
01.02.2024 | 32,11 | 32,87 | 31,42 | 32,36 | 1,92% | 312.324,00 |
31.01.2024 | 32,52 | 33,21 | 31,75 | 31,75 | -3,05% | 327.612,00 |
30.01.2024 | 32,57 | 33,12 | 32,44 | 32,75 | 0,49% | 201.415,00 |
29.01.2024 | 31,82 | 32,77 | 31,82 | 32,59 | 2,42% | 234.974,00 |
26.01.2024 | 31,92 | 32,31 | 31,49 | 31,82 | 0,03% | 187.198,00 |
25.01.2024 | 31,59 | 32,01 | 31,26 | 31,81 | 3,65% | 239.026,00 |
24.01.2024 | 31,99 | 31,99 | 30,36 | 30,69 | -2,23% | 336.874,00 |
23.01.2024 | 32,68 | 32,96 | 31,39 | 31,39 | -5,59% | 336.001,00 |
22.01.2024 | 32,74 | 33,45 | 32,51 | 33,25 | 2,66% | 346.434,00 |
19.01.2024 | 32,87 | 32,95 | 31,37 | 32,39 | -0,83% | 399.047,00 |
18.01.2024 | 31,68 | 32,68 | 31,66 | 32,66 | 4,85% | 636.693,00 |
17.01.2024 | 30,70 | 31,18 | 30,56 | 31,15 | -0,48% | 207.642,00 |
16.01.2024 | 31,26 | 31,48 | 30,91 | 31,30 | -1,45% | 255.755,00 |
12.01.2024 | 32,84 | 32,84 | 31,42 | 31,76 | -1,24% | 168.557,00 |
11.01.2024 | 31,85 | 32,18 | 31,35 | 32,16 | -0,16% | 230.702,00 |
10.01.2024 | 31,70 | 32,32 | 31,48 | 32,21 | 2,29% | 245.756,00 |
09.01.2024 | 31,28 | 31,70 | 31,10 | 31,49 | -0,88% | 230.963,00 |
08.01.2024 | 31,44 | 32,35 | 31,32 | 31,77 | 1,99% | 315.662,00 |
05.01.2024 | 31,05 | 32,00 | 30,83 | 31,15 | -0,61% | 476.077,00 |
04.01.2024 | 31,75 | 32,09 | 31,28 | 31,34 | -0,89% | 258.584,00 |
03.01.2024 | 32,26 | 32,36 | 31,55 | 31,62 | -4,50% | 290.751,00 |
02.01.2024 | 33,22 | 33,47 | 32,50 | 33,11 | -2,01% | 254.799,00 |
29.12.2023 | 33,81 | 34,35 | 33,59 | 33,79 | -1,00% | 427.267,00 |
28.12.2023 | 33,93 | 34,45 | 33,79 | 34,13 | 0,44% | 253.162,00 |
27.12.2023 | 34,00 | 34,18 | 33,55 | 33,98 | -0,03% | 322.180,00 |
26.12.2023 | 33,80 | 34,21 | 33,44 | 33,99 | 1,43% | 226.843,00 |
22.12.2023 | 33,60 | 34,06 | 33,31 | 33,51 | 0,39% | 347.520,00 |
21.12.2023 | 33,45 | 33,78 | 32,94 | 33,38 | 1,09% | 252.421,00 |
20.12.2023 | 32,80 | 33,88 | 32,44 | 33,02 | 0,67% | 486.119,00 |
19.12.2023 | 31,56 | 33,00 | 31,48 | 32,80 | 5,47% | 354.280,00 |
18.12.2023 | 31,32 | 31,32 | 30,42 | 31,10 | -0,96% | 408.817,00 |
15.12.2023 | 32,38 | 32,73 | 31,40 | 31,40 | -4,91% | 844.996,00 |
14.12.2023 | 31,20 | 33,25 | 31,20 | 33,02 | 8,87% | 705.261,00 |
13.12.2023 | 29,39 | 30,49 | 28,20 | 30,33 | 3,80% | 599.694,00 |
12.12.2023 | 29,45 | 29,66 | 29,17 | 29,22 | -0,48% | 324.656,00 |
11.12.2023 | 29,87 | 29,87 | 28,92 | 29,36 | -1,74% | 350.285,00 |
08.12.2023 | 29,13 | 30,21 | 29,09 | 29,88 | 2,19% | 286.535,00 |
07.12.2023 | 28,63 | 29,47 | 28,53 | 29,24 | 2,42% | 396.465,00 |
06.12.2023 | 28,48 | 29,22 | 28,44 | 28,55 | 2,11% | 437.345,00 |
05.12.2023 | 27,77 | 28,30 | 27,48 | 27,96 | 0,58% | 432.987,00 |
04.12.2023 | 27,24 | 27,85 | 27,05 | 27,80 | 1,46% | 385.308,00 |
01.12.2023 | 26,45 | 27,51 | 26,25 | 27,40 | 4,14% | 479.751,00 |
30.11.2023 | 26,70 | 26,70 | 26,00 | 26,31 | -2,01% | 442.624,00 |
29.11.2023 | 26,38 | 27,43 | 26,30 | 26,85 | 3,99% | 580.339,00 |
28.11.2023 | 25,83 | 26,35 | 25,74 | 25,82 | -0,42% | 760.710,00 |
27.11.2023 | 25,74 | 26,01 | 25,53 | 25,93 | 0,39% | 435.358,00 |
24.11.2023 | 26,36 | 26,36 | 25,65 | 25,83 | -1,75% | 248.718,00 |
22.11.2023 | 26,93 | 27,59 | 26,15 | 26,29 | -1,98% | 464.493,00 |
21.11.2023 | 26,49 | 27,30 | 26,20 | 26,82 | 0,60% | 712.620,00 |