Beazer Homes USA Inc.
[WKN: A1J51W | ISIN: US07556Q8814]
Aktienkurse
32,770$ 2,79%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid: Ask:

Aktienkurse zur Beazer Homes USA Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 173.594,00
26.03.2024 31,60 31,91 31,18 31,22 -0,32% 128.563,00
25.03.2024 31,51 31,85 31,31 31,32 -0,60% 184.627,00
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% 232.145,00
20.03.2024 30,12 31,76 29,97 31,60 4,84% 180.372,00
19.03.2024 29,30 30,53 29,30 30,14 2,38% 227.752,00
18.03.2024 29,72 30,01 29,12 29,44 -0,51% 191.900,00
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% 235.767,00
12.03.2024 30,74 31,32 30,04 31,16 1,27% 295.527,00
11.03.2024 30,92 30,92 30,21 30,77 -1,06% 220.003,00
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% 261.513,00
04.03.2024 32,39 32,66 31,13 31,15 -3,38% 546.694,00
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% 386.851,00
26.02.2024 29,33 29,82 29,33 29,42 -0,07% 223.648,00
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% 201.621,00
21.02.2024 29,15 29,54 28,96 29,28 0,65% 196.014,00
20.02.2024 28,80 29,20 28,51 29,09 -0,95% 237.131,00
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% 248.925,00
14.02.2024 29,58 30,06 28,92 29,72 2,59% 354.246,00
13.02.2024 29,34 30,02 28,89 28,97 -7,47% 359.320,00
12.02.2024 29,53 31,34 29,53 31,31 6,68% 532.930,00
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% 320.731,00
07.02.2024 29,17 29,37 28,35 28,60 -1,75% 408.571,00
06.02.2024 29,24 29,27 28,63 29,11 -0,44% 649.516,00
05.02.2024 29,64 29,64 28,73 29,24 -1,91% 585.733,00
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% 298.633,00
31.01.2024 32,52 33,21 31,75 31,75 -3,05% 320.220,00
30.01.2024 32,57 33,12 32,44 32,75 0,49% 201.408,00
29.01.2024 31,82 32,77 31,82 32,59 2,42% 202.573,00
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% 238.721,00
24.01.2024 31,99 31,99 30,36 30,69 -2,23% 336.205,00
23.01.2024 32,68 32,96 31,39 31,39 -5,59% 335.985,00
22.01.2024 32,74 33,45 32,51 33,25 2,66% 346.304,00
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% 636.227,00
17.01.2024 30,70 31,18 30,56 31,15 -0,48% 207.060,00
16.01.2024 31,26 31,48 30,91 31,30 -1,45% 255.753,00
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% 167.908,00
10.01.2024 31,70 32,32 31,48 32,21 2,29% 244.982,00
09.01.2024 31,28 31,70 31,10 31,49 -0,88% 230.962,00
08.01.2024 31,44 32,35 31,32 31,77 1,99% 315.620,00
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% 258.548,00
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% 251.016,00
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% 226.783,00
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% 250.826,00
20.12.2023 32,80 33,88 32,44 33,02 0,67% 486.029,00
19.12.2023 31,56 33,00 31,48 32,80 5,47% 354.260,00
18.12.2023 31,32 31,32 30,42 31,10 -0,96% 382.348,00
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% 704.057,00
13.12.2023 29,39 30,49 28,20 30,33 3,80% 580.187,00
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% 348.641,00
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% 369.037,00
06.12.2023 28,48 29,22 28,44 28,55 2,11% 435.592,00
05.12.2023 27,77 28,30 27,48 27,96 0,58% 426.993,00
04.12.2023 27,24 27,85 27,05 27,80 1,46% 381.204,00
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% 439.224,00
29.11.2023 26,38 27,43 26,30 26,85 3,99% 562.999,00
28.11.2023 25,83 26,35 25,74 25,82 -0,42% 743.254,00
27.11.2023 25,74 26,01 25,53 25,93 0,39% 435.349,00
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% 712.271,00
20.11.2023 27,01 27,06 26,55 26,66 -1,88% 689.721,00
17.11.2023 30,50 30,75 26,52 27,17 -10,15% 1.475.229,00
16.11.2023 30,50 30,80 30,09 30,24 -0,85% 349.308,00
15.11.2023 31,02 31,32 30,32 30,50 -2,21% 464.801,00
14.11.2023 29,68 31,32 29,68 31,19 9,67% 566.695,00
13.11.2023 28,79 28,90 28,32 28,44 -2,17% 227.306,00
10.11.2023 28,16 29,09 28,12 29,07 4,01% 221.829,00
09.11.2023 28,61 28,90 27,85 27,95 -1,83% 208.685,00
08.11.2023 28,59 28,75 28,22 28,47 -0,32% 211.184,00
07.11.2023 27,99 28,58 27,67 28,56 2,18% 285.995,00
06.11.2023 28,36 28,49 27,80 27,95 -2,51% 447.398,00
03.11.2023 27,79 29,15 27,73 28,67 5,87% 458.286,00