105,500$
-0,43%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 106,25 | 107,99 | 104,60 | 105,43 | -0,50% | 2.318.909,00 |
| 18.04.2024 | 109,50 | 109,66 | 105,92 | 105,96 | -0,18% | 1.901.689,00 |
| 17.04.2024 | 108,06 | 108,19 | 105,97 | 106,15 | -0,66% | 1.284.987,00 |
| 16.04.2024 | 107,37 | 107,63 | 105,35 | 106,86 | -1,77% | 1.575.929,00 |
| 15.04.2024 | 110,91 | 111,54 | 108,42 | 108,79 | -1,89% | 1.839.299,00 |
| 12.04.2024 | 109,90 | 110,91 | 109,28 | 110,89 | 0,28% | 1.535.394,00 |
| 11.04.2024 | 109,42 | 111,57 | 109,42 | 110,58 | 1,08% | 1.172.577,00 |
| 10.04.2024 | 110,99 | 111,86 | 109,10 | 109,40 | -5,19% | 2.237.137,00 |
| 09.04.2024 | 115,88 | 116,01 | 112,76 | 115,39 | 0,30% | 1.307.135,00 |
| 08.04.2024 | 116,57 | 116,99 | 115,01 | 115,05 | -1,12% | 1.679.761,00 |
| 05.04.2024 | 114,10 | 116,64 | 113,87 | 116,35 | 2,20% | 1.298.977,00 |
| 04.04.2024 | 117,09 | 117,75 | 113,25 | 113,84 | -1,54% | 1.753.827,00 |
| 03.04.2024 | 113,70 | 115,74 | 113,51 | 115,62 | 1,24% | 1.459.670,00 |
| 02.04.2024 | 115,83 | 116,04 | 112,36 | 114,20 | -3,57% | 1.927.353,00 |
| 01.04.2024 | 120,49 | 121,08 | 117,86 | 118,43 | -1,82% | 1.246.137,00 |
| 28.03.2024 | 118,18 | 120,89 | 118,09 | 120,62 | 2,21% | 1.624.236,00 |
| 27.03.2024 | 117,01 | 118,26 | 116,32 | 118,01 | 1,74% | 1.368.569,00 |
| 26.03.2024 | 115,88 | 116,83 | 115,71 | 115,99 | 0,26% | 1.360.819,00 |
| 25.03.2024 | 115,80 | 117,28 | 115,65 | 115,69 | -0,65% | 1.107.123,00 |
| 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% | 1.507.862,00 |
| 20.03.2024 | 111,55 | 114,59 | 110,86 | 113,99 | 2,32% | 1.510.951,00 |
| 19.03.2024 | 109,56 | 111,61 | 109,13 | 111,41 | 1,12% | 1.597.445,00 |
| 18.03.2024 | 111,31 | 111,74 | 109,02 | 110,18 | -0,65% | 1.593.241,00 |
| 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% | 2.813.848,00 |
| 13.03.2024 | 112,55 | 114,80 | 112,09 | 114,28 | 1,89% | 1.908.218,00 |
| 12.03.2024 | 110,62 | 112,94 | 109,74 | 112,16 | 1,18% | 1.481.456,00 |
| 11.03.2024 | 112,22 | 112,34 | 109,11 | 110,85 | -1,62% | 1.463.677,00 |
| 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% | 1.729.640,00 |
| 06.03.2024 | 111,45 | 111,66 | 110,27 | 111,44 | 0,90% | 2.039.138,00 |
| 05.03.2024 | 110,64 | 113,07 | 109,79 | 110,45 | -0,52% | 2.084.161,00 |
| 04.03.2024 | 112,23 | 113,43 | 110,79 | 111,03 | -0,16% | 1.855.285,00 |
| 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% | 2.574.093,00 |
| 28.02.2024 | 106,50 | 107,30 | 105,80 | 106,43 | -0,40% | 1.225.613,00 |
| 27.02.2024 | 106,82 | 107,91 | 106,07 | 106,86 | 0,62% | 1.522.092,00 |
| 26.02.2024 | 105,94 | 107,19 | 105,72 | 106,20 | 0,44% | 1.349.728,00 |
| 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% | 1.210.995,00 |
| 20.02.2024 | 100,50 | 103,25 | 100,24 | 103,04 | 1,57% | 1.690.350,00 |
| 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% | 1.237.238,00 |
| 14.02.2024 | 103,47 | 104,51 | 102,22 | 103,82 | 1,78% | 1.353.067,00 |
| 13.02.2024 | 101,31 | 103,25 | 100,24 | 102,00 | -3,48% | 2.114.588,00 |
| 12.02.2024 | 103,40 | 106,34 | 103,16 | 105,68 | 2,50% | 1.515.932,00 |
| 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% | 1.379.821,00 |
| 07.02.2024 | 103,33 | 104,28 | 102,78 | 103,01 | 0,43% | 1.749.880,00 |
| 06.02.2024 | 104,54 | 104,54 | 101,54 | 102,57 | -1,71% | 2.128.558,00 |
| 05.02.2024 | 104,90 | 105,04 | 103,26 | 104,35 | -1,53% | 1.839.343,00 |
| 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% | 1.562.180,00 |
| 31.01.2024 | 105,13 | 107,73 | 104,29 | 104,56 | -0,94% | 2.254.157,00 |
| 30.01.2024 | 107,81 | 110,75 | 105,20 | 105,55 | -0,48% | 3.410.984,00 |
| 29.01.2024 | 105,06 | 106,60 | 104,58 | 106,06 | 0,89% | 2.823.480,00 |
| 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% | 2.107.527,00 |
| 24.01.2024 | 104,55 | 105,16 | 101,64 | 102,36 | -1,20% | 2.308.406,00 |
| 23.01.2024 | 106,28 | 108,11 | 102,44 | 103,60 | -5,16% | 3.085.569,00 |
| 22.01.2024 | 106,89 | 109,26 | 106,38 | 109,24 | 2,99% | 2.386.327,00 |
| 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% | 1.428.494,00 |
| 17.01.2024 | 103,19 | 103,98 | 102,46 | 103,75 | -0,36% | 1.693.684,00 |
| 16.01.2024 | 104,08 | 104,79 | 103,31 | 104,12 | -0,75% | 1.620.001,00 |
| 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% | 1.340.851,00 |
| 10.01.2024 | 104,71 | 106,11 | 104,53 | 105,21 | 1,84% | 1.416.774,00 |
| 09.01.2024 | 102,55 | 103,57 | 102,32 | 103,31 | -0,40% | 1.283.781,00 |
| 08.01.2024 | 102,33 | 103,77 | 102,24 | 103,73 | 2,22% | 1.537.014,00 |
| 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% | 1.977.099,00 |
| 03.01.2024 | 100,00 | 101,31 | 99,03 | 100,47 | -1,06% | 1.969.992,00 |
| 02.01.2024 | 101,83 | 102,56 | 100,70 | 101,55 | -1,62% | 2.521.495,00 |
| 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% | 880.474,00 |
| 27.12.2023 | 103,36 | 104,29 | 102,95 | 103,93 | 0,73% | 1.161.286,00 |
| 26.12.2023 | 102,75 | 103,63 | 102,41 | 103,18 | 0,73% | 1.109.337,00 |
| 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% | 1.256.445,00 |
| 20.12.2023 | 102,80 | 104,21 | 101,98 | 102,08 | -0,84% | 1.651.038,00 |
| 19.12.2023 | 102,32 | 104,21 | 101,70 | 102,94 | 0,92% | 2.346.761,00 |
| 18.12.2023 | 102,28 | 102,30 | 100,40 | 102,00 | -0,48% | 2.302.672,00 |
| 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% | 4.041.909,00 |
| 13.12.2023 | 96,78 | 98,88 | 95,36 | 97,96 | 2,05% | 3.146.394,00 |
| 12.12.2023 | 96,31 | 96,62 | 95,80 | 95,99 | -0,06% | 1.601.458,00 |
| 11.12.2023 | 95,87 | 96,56 | 95,38 | 96,05 | -0,27% | 1.765.409,00 |
| 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% | 2.109.712,00 |
| 06.12.2023 | 92,00 | 93,78 | 92,00 | 92,46 | 1,69% | 2.121.382,00 |
| 05.12.2023 | 90,96 | 91,60 | 90,50 | 90,92 | -0,11% | 1.581.621,00 |
| 04.12.2023 | 90,23 | 91,44 | 89,81 | 91,02 | 0,00% | 1.831.452,00 |
| 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% | 2.625.782,00 |
| 29.11.2023 | 88,51 | 88,86 | 87,89 | 88,01 | 0,48% | 1.263.035,00 |
| 28.11.2023 | 87,89 | 88,46 | 87,36 | 87,59 | -0,36% | 1.481.761,00 |
| 27.11.2023 | 88,09 | 88,33 | 87,54 | 87,91 | -0,22% | 1.549.916,00 |