37,450$
1,63%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 37,10 | 38,36 | 36,86 | 37,45 | 1,63% | 941.478,00 |
| 30.04.2024 | 37,31 | 37,82 | 36,80 | 36,85 | -2,46% | 1.026.646,00 |
| 29.04.2024 | 38,19 | 38,47 | 37,75 | 37,78 | -0,26% | 1.148.020,00 |
| 26.04.2024 | 37,24 | 38,41 | 37,09 | 37,88 | 2,88% | 946.940,00 |
| 25.04.2024 | 36,82 | 37,41 | 34,73 | 36,82 | 1,80% | 1.450.313,00 |
| 24.04.2024 | 36,47 | 37,09 | 36,10 | 36,17 | -1,34% | 1.028.220,00 |
| 23.04.2024 | 35,46 | 36,78 | 35,30 | 36,66 | 3,94% | 994.162,00 |
| 22.04.2024 | 35,21 | 35,60 | 34,96 | 35,27 | 0,97% | 1.113.861,00 |
| 19.04.2024 | 34,62 | 35,19 | 34,57 | 34,93 | 0,90% | 1.035.959,00 |
| 18.04.2024 | 35,40 | 35,45 | 34,61 | 34,62 | 0,32% | 1.137.577,00 |
| 17.04.2024 | 35,42 | 35,42 | 34,50 | 34,51 | -1,34% | 1.101.936,00 |
| 16.04.2024 | 35,22 | 35,38 | 34,56 | 34,98 | -1,77% | 952.638,00 |
| 15.04.2024 | 36,29 | 36,60 | 35,59 | 35,61 | -1,98% | 1.035.209,00 |
| 12.04.2024 | 36,23 | 36,60 | 35,98 | 36,33 | -0,36% | 733.017,00 |
| 11.04.2024 | 35,88 | 36,47 | 35,69 | 36,46 | 2,16% | 755.051,00 |
| 10.04.2024 | 35,80 | 35,97 | 35,40 | 35,69 | -4,06% | 962.164,00 |
| 09.04.2024 | 37,48 | 37,54 | 36,70 | 37,20 | 0,24% | 447.633,00 |
| 08.04.2024 | 37,47 | 37,52 | 37,06 | 37,11 | -0,40% | 518.414,00 |
| 05.04.2024 | 36,88 | 37,52 | 36,88 | 37,26 | 0,87% | 981.170,00 |
| 04.04.2024 | 38,02 | 38,09 | 36,64 | 36,94 | -1,36% | 766.055,00 |
| 03.04.2024 | 36,61 | 37,50 | 36,61 | 37,45 | 1,52% | 678.937,00 |
| 02.04.2024 | 37,44 | 37,52 | 36,46 | 36,89 | -3,48% | 1.157.151,00 |
| 01.04.2024 | 38,65 | 38,98 | 38,02 | 38,22 | -1,14% | 730.915,00 |
| 28.03.2024 | 38,00 | 39,08 | 38,00 | 38,66 | 1,92% | 1.229.747,00 |
| 27.03.2024 | 37,14 | 37,95 | 37,13 | 37,93 | 3,07% | 1.119.269,00 |
| 26.03.2024 | 36,70 | 36,97 | 36,65 | 36,80 | 0,57% | 693.886,00 |
| 25.03.2024 | 36,64 | 37,12 | 36,59 | 36,59 | -0,38% | 492.344,00 |
| 22.03.2024 | 36,83 | 36,95 | 36,49 | 36,73 | 0,36% | 641.026,00 |
| 21.03.2024 | 36,38 | 37,08 | 36,28 | 36,60 | 2,06% | 1.011.166,00 |
| 20.03.2024 | 35,02 | 36,18 | 34,71 | 35,86 | 2,22% | 901.291,00 |
| 19.03.2024 | 34,13 | 35,22 | 34,09 | 35,08 | 2,60% | 1.049.783,00 |
| 18.03.2024 | 34,87 | 34,87 | 33,76 | 34,19 | -0,09% | 1.654.068,00 |
| 15.03.2024 | 33,36 | 34,60 | 33,36 | 34,22 | 1,81% | 13.907.750,00 |
| 14.03.2024 | 34,47 | 34,86 | 33,25 | 33,61 | -3,92% | 1.763.669,00 |
| 13.03.2024 | 34,97 | 35,46 | 34,76 | 34,98 | 2,25% | 1.730.181,00 |
| 12.03.2024 | 33,98 | 34,47 | 33,64 | 34,21 | 0,50% | 978.066,00 |
| 11.03.2024 | 34,46 | 34,51 | 33,69 | 34,04 | -1,62% | 1.059.260,00 |
| 08.03.2024 | 35,15 | 35,49 | 34,51 | 34,60 | -0,60% | 1.171.031,00 |
| 07.03.2024 | 34,91 | 35,34 | 34,68 | 34,81 | 0,99% | 1.289.460,00 |
| 06.03.2024 | 34,71 | 34,77 | 34,26 | 34,47 | 0,35% | 1.206.587,00 |
| 05.03.2024 | 34,86 | 35,46 | 34,20 | 34,35 | -1,97% | 1.295.094,00 |
| 04.03.2024 | 35,80 | 36,14 | 34,96 | 35,04 | -1,68% | 1.113.706,00 |
| 01.03.2024 | 35,22 | 35,68 | 34,85 | 35,64 | 0,73% | 1.014.109,00 |
| 29.02.2024 | 34,86 | 35,53 | 34,86 | 35,38 | 2,58% | 1.277.492,00 |
| 28.02.2024 | 34,61 | 34,98 | 34,48 | 34,49 | -0,83% | 1.236.683,00 |
| 27.02.2024 | 35,07 | 35,24 | 34,69 | 34,78 | -0,23% | 1.528.381,00 |
| 26.02.2024 | 35,53 | 35,63 | 34,84 | 34,86 | -2,05% | 1.356.500,00 |
| 23.02.2024 | 35,32 | 35,89 | 35,32 | 35,59 | 0,85% | 906.579,00 |
| 22.02.2024 | 35,57 | 35,91 | 35,25 | 35,29 | -0,62% | 749.863,00 |
| 21.02.2024 | 35,99 | 36,23 | 35,11 | 35,51 | 2,10% | 996.218,00 |
| 20.02.2024 | 33,95 | 34,89 | 33,41 | 34,78 | 0,03% | 928.054,00 |
| 16.02.2024 | 35,31 | 35,52 | 34,75 | 34,77 | -3,34% | 726.878,00 |
| 15.02.2024 | 35,53 | 36,01 | 35,33 | 35,97 | 2,04% | 555.639,00 |
| 14.02.2024 | 34,90 | 35,42 | 34,50 | 35,25 | 2,71% | 639.413,00 |
| 13.02.2024 | 34,24 | 34,72 | 34,07 | 34,32 | -4,93% | 882.072,00 |
| 12.02.2024 | 35,20 | 36,43 | 35,20 | 36,10 | 2,73% | 688.408,00 |
| 09.02.2024 | 35,09 | 35,41 | 34,71 | 35,14 | -0,06% | 562.959,00 |
| 08.02.2024 | 34,82 | 35,17 | 34,67 | 35,16 | 1,21% | 627.199,00 |
| 07.02.2024 | 34,53 | 34,86 | 34,30 | 34,74 | 0,96% | 621.263,00 |
| 06.02.2024 | 34,48 | 34,66 | 34,04 | 34,41 | 0,06% | 550.947,00 |
| 05.02.2024 | 34,00 | 34,62 | 33,86 | 34,39 | -0,46% | 745.440,00 |
| 02.02.2024 | 34,43 | 34,97 | 34,20 | 34,55 | -1,90% | 499.396,00 |
| 01.02.2024 | 34,91 | 35,31 | 34,32 | 35,22 | 2,00% | 776.982,00 |
| 31.01.2024 | 34,94 | 35,62 | 34,49 | 34,53 | -1,60% | 951.116,00 |
| 30.01.2024 | 35,19 | 35,66 | 35,03 | 35,09 | -0,34% | 627.362,00 |
| 29.01.2024 | 34,78 | 35,41 | 34,69 | 35,21 | 1,21% | 684.836,00 |
| 26.01.2024 | 34,90 | 35,23 | 34,60 | 34,79 | -0,11% | 508.740,00 |
| 25.01.2024 | 34,52 | 34,84 | 34,25 | 34,83 | 3,11% | 606.150,00 |
| 24.01.2024 | 34,60 | 34,61 | 33,56 | 33,78 | -1,31% | 778.802,00 |
| 23.01.2024 | 35,68 | 36,00 | 34,19 | 34,23 | -5,62% | 941.794,00 |
| 22.01.2024 | 35,46 | 36,37 | 35,35 | 36,27 | 3,30% | 898.068,00 |
| 19.01.2024 | 35,13 | 35,37 | 34,60 | 35,11 | 0,17% | 556.666,00 |
| 18.01.2024 | 34,74 | 35,26 | 34,74 | 35,05 | 3,09% | 764.079,00 |
| 17.01.2024 | 33,76 | 34,05 | 33,35 | 34,00 | -0,64% | 503.425,00 |
| 16.01.2024 | 34,26 | 34,32 | 33,99 | 34,22 | -1,07% | 633.265,00 |
| 12.01.2024 | 35,07 | 35,07 | 34,16 | 34,59 | -0,40% | 539.059,00 |
| 11.01.2024 | 34,39 | 34,81 | 34,16 | 34,73 | -0,29% | 647.918,00 |
| 10.01.2024 | 34,42 | 34,97 | 34,40 | 34,83 | 1,81% | 534.335,00 |
| 09.01.2024 | 34,22 | 34,36 | 34,04 | 34,21 | -1,53% | 1.012.797,00 |
| 08.01.2024 | 34,48 | 35,01 | 34,40 | 34,74 | 1,58% | 564.186,00 |
| 05.01.2024 | 33,90 | 34,63 | 33,81 | 34,20 | -0,12% | 753.806,00 |
| 04.01.2024 | 34,16 | 34,48 | 33,94 | 34,24 | 0,26% | 886.308,00 |
| 03.01.2024 | 34,62 | 34,69 | 34,04 | 34,15 | -2,98% | 713.058,00 |
| 02.01.2024 | 34,93 | 35,31 | 34,65 | 35,20 | -0,56% | 498.747,00 |
| 29.12.2023 | 35,63 | 35,83 | 35,39 | 35,40 | -1,03% | 478.377,00 |
| 28.12.2023 | 35,78 | 36,05 | 35,67 | 35,77 | -0,64% | 442.019,00 |
| 27.12.2023 | 36,00 | 36,28 | 35,68 | 36,00 | 0,47% | 546.085,00 |
| 26.12.2023 | 35,51 | 35,90 | 35,21 | 35,83 | 1,50% | 496.651,00 |
| 22.12.2023 | 35,23 | 35,74 | 35,08 | 35,30 | 0,83% | 891.371,00 |
| 21.12.2023 | 35,15 | 35,39 | 34,56 | 35,01 | 2,94% | 715.691,00 |
| 20.12.2023 | 34,41 | 34,93 | 34,00 | 34,01 | -0,87% | 747.431,00 |
| 19.12.2023 | 33,85 | 34,53 | 33,66 | 34,31 | 2,82% | 895.944,00 |
| 18.12.2023 | 33,23 | 33,56 | 32,79 | 33,37 | -0,77% | 925.686,00 |
| 15.12.2023 | 34,40 | 34,61 | 33,41 | 33,63 | -2,86% | 4.613.152,00 |
| 14.12.2023 | 32,64 | 34,65 | 32,63 | 34,62 | 8,46% | 1.237.600,00 |
| 13.12.2023 | 31,07 | 32,04 | 30,27 | 31,92 | 3,57% | 1.136.836,00 |
| 12.12.2023 | 31,27 | 31,27 | 30,65 | 30,82 | -1,25% | 866.661,00 |
| 11.12.2023 | 31,20 | 31,41 | 31,02 | 31,21 | -0,54% | 667.227,00 |
| 08.12.2023 | 30,78 | 31,47 | 30,78 | 31,38 | 1,42% | 521.238,00 |
| 07.12.2023 | 30,68 | 31,00 | 30,44 | 30,94 | 1,24% | 752.105,00 |