56,334$
-1,34%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 56,80 | 57,73 | 55,94 | 56,35 | -1,31% | 599.679,00 |
23.04.2024 | 55,53 | 57,31 | 55,00 | 57,10 | 3,72% | 715.624,00 |
22.04.2024 | 54,76 | 55,37 | 54,26 | 55,05 | 1,53% | 534.199,00 |
19.04.2024 | 54,22 | 54,86 | 53,76 | 54,22 | 0,35% | 698.508,00 |
18.04.2024 | 54,82 | 55,23 | 53,96 | 54,03 | 0,43% | 983.039,00 |
17.04.2024 | 55,00 | 55,29 | 53,59 | 53,80 | -0,96% | 703.003,00 |
16.04.2024 | 54,59 | 54,94 | 53,86 | 54,32 | -2,41% | 987.842,00 |
15.04.2024 | 56,79 | 57,34 | 55,61 | 55,66 | -1,99% | 617.893,00 |
12.04.2024 | 56,46 | 57,07 | 56,40 | 56,79 | -0,07% | 549.933,00 |
11.04.2024 | 56,65 | 57,28 | 56,33 | 56,83 | 0,94% | 557.031,00 |
10.04.2024 | 56,67 | 56,94 | 55,56 | 56,30 | -4,61% | 1.007.917,00 |
09.04.2024 | 59,48 | 59,48 | 58,26 | 59,02 | 0,12% | 640.463,00 |
08.04.2024 | 60,00 | 60,00 | 58,62 | 58,95 | -1,17% | 824.571,00 |
05.04.2024 | 59,04 | 59,77 | 58,83 | 59,65 | 1,03% | 1.078.364,00 |
04.04.2024 | 60,54 | 60,82 | 58,76 | 59,04 | -0,79% | 1.026.732,00 |
03.04.2024 | 58,40 | 59,57 | 58,40 | 59,51 | 1,28% | 632.258,00 |
02.04.2024 | 59,74 | 59,74 | 58,58 | 58,76 | -3,96% | 758.262,00 |
01.04.2024 | 61,86 | 62,46 | 60,99 | 61,18 | -1,59% | 545.948,00 |
28.03.2024 | 61,41 | 62,64 | 61,41 | 62,17 | 1,40% | 678.418,00 |
27.03.2024 | 60,65 | 61,41 | 60,46 | 61,31 | 1,89% | 628.141,00 |
26.03.2024 | 60,30 | 60,93 | 60,14 | 60,17 | -0,15% | 590.599,00 |
25.03.2024 | 59,83 | 60,96 | 59,83 | 60,26 | 0,17% | 583.143,00 |
22.03.2024 | 60,52 | 60,57 | 59,91 | 60,16 | -0,15% | 555.393,00 |
21.03.2024 | 60,50 | 60,75 | 60,02 | 60,25 | 1,07% | 869.325,00 |
20.03.2024 | 57,84 | 59,91 | 57,36 | 59,61 | 3,20% | 804.194,00 |
19.03.2024 | 55,78 | 57,84 | 55,78 | 57,76 | 3,48% | 794.744,00 |
18.03.2024 | 56,91 | 57,34 | 55,68 | 55,82 | -1,13% | 723.556,00 |
15.03.2024 | 56,13 | 57,34 | 56,13 | 56,46 | -0,56% | 1.940.908,00 |
14.03.2024 | 58,28 | 58,98 | 56,04 | 56,78 | -4,01% | 778.255,00 |
13.03.2024 | 58,18 | 59,83 | 58,08 | 59,15 | 1,81% | 766.082,00 |
12.03.2024 | 57,61 | 58,34 | 57,00 | 58,10 | 0,71% | 450.391,00 |
11.03.2024 | 57,95 | 58,14 | 56,90 | 57,69 | -0,86% | 596.996,00 |
08.03.2024 | 58,87 | 59,57 | 57,95 | 58,19 | -0,39% | 518.729,00 |
07.03.2024 | 57,80 | 59,08 | 57,65 | 58,42 | 2,58% | 893.372,00 |
06.03.2024 | 57,97 | 57,97 | 56,77 | 56,95 | 0,42% | 805.095,00 |
05.03.2024 | 57,57 | 58,27 | 56,41 | 56,71 | -1,56% | 654.709,00 |
04.03.2024 | 58,29 | 58,83 | 57,44 | 57,61 | -0,16% | 725.888,00 |
01.03.2024 | 56,47 | 57,78 | 56,32 | 57,70 | 1,93% | 627.924,00 |
29.02.2024 | 55,77 | 56,72 | 55,77 | 56,61 | 2,48% | 810.426,00 |
28.02.2024 | 55,56 | 55,98 | 55,09 | 55,24 | -0,91% | 602.733,00 |
27.02.2024 | 56,80 | 56,84 | 55,74 | 55,75 | -0,82% | 872.458,00 |
26.02.2024 | 56,12 | 56,75 | 56,03 | 56,21 | -0,48% | 673.442,00 |
23.02.2024 | 55,87 | 56,88 | 55,87 | 56,48 | 0,98% | 664.252,00 |
22.02.2024 | 55,49 | 56,11 | 55,44 | 55,93 | 0,68% | 799.616,00 |
21.02.2024 | 54,91 | 56,07 | 54,38 | 55,55 | 2,45% | 1.167.145,00 |
20.02.2024 | 53,72 | 54,56 | 53,70 | 54,22 | -0,97% | 1.009.859,00 |
16.02.2024 | 56,30 | 56,50 | 54,71 | 54,75 | -4,37% | 834.219,00 |
15.02.2024 | 56,47 | 57,35 | 55,98 | 57,25 | 2,23% | 917.915,00 |
14.02.2024 | 54,10 | 56,03 | 53,67 | 56,00 | 5,56% | 1.441.290,00 |
13.02.2024 | 53,37 | 53,88 | 52,72 | 53,05 | -5,15% | 1.095.269,00 |
12.02.2024 | 54,10 | 56,11 | 54,10 | 55,93 | 3,75% | 730.401,00 |
09.02.2024 | 53,64 | 53,99 | 52,99 | 53,91 | 0,56% | 586.798,00 |
08.02.2024 | 52,99 | 53,68 | 52,73 | 53,61 | 1,46% | 786.735,00 |
07.02.2024 | 52,86 | 53,05 | 52,39 | 52,84 | 1,19% | 688.272,00 |
06.02.2024 | 52,22 | 52,67 | 51,54 | 52,22 | 0,04% | 483.609,00 |
05.02.2024 | 51,56 | 52,44 | 51,18 | 52,20 | -0,36% | 544.533,00 |
02.02.2024 | 51,84 | 52,99 | 51,51 | 52,39 | -0,89% | 755.985,00 |
01.02.2024 | 52,64 | 53,30 | 51,73 | 52,86 | 1,38% | 653.992,00 |
31.01.2024 | 52,44 | 53,57 | 52,07 | 52,14 | -1,34% | 666.844,00 |
30.01.2024 | 53,06 | 53,82 | 52,75 | 52,85 | -0,26% | 859.912,00 |
29.01.2024 | 52,28 | 53,33 | 52,11 | 52,99 | 1,24% | 543.058,00 |
26.01.2024 | 52,44 | 53,01 | 52,19 | 52,34 | -0,44% | 433.552,00 |
25.01.2024 | 52,19 | 52,59 | 51,71 | 52,57 | 2,90% | 970.455,00 |
24.01.2024 | 52,87 | 52,91 | 51,00 | 51,09 | -2,15% | 718.446,00 |
23.01.2024 | 54,42 | 54,93 | 51,89 | 52,21 | -5,74% | 1.286.106,00 |
22.01.2024 | 54,49 | 55,47 | 54,05 | 55,39 | 2,56% | 906.915,00 |
19.01.2024 | 53,58 | 54,09 | 52,70 | 54,01 | 1,24% | 655.000,00 |
18.01.2024 | 52,79 | 53,75 | 52,51 | 53,35 | 3,49% | 908.547,00 |
17.01.2024 | 50,68 | 51,64 | 50,68 | 51,55 | 0,45% | 805.442,00 |
16.01.2024 | 51,18 | 51,50 | 50,78 | 51,32 | -0,96% | 652.468,00 |
12.01.2024 | 53,10 | 53,10 | 51,34 | 51,82 | -0,48% | 699.496,00 |
11.01.2024 | 51,51 | 52,08 | 50,96 | 52,07 | -0,02% | 552.709,00 |
10.01.2024 | 51,93 | 52,61 | 51,88 | 52,08 | 1,01% | 608.247,00 |
09.01.2024 | 51,08 | 51,70 | 51,00 | 51,56 | -0,48% | 574.386,00 |
08.01.2024 | 51,07 | 51,96 | 50,77 | 51,81 | 2,27% | 572.632,00 |
05.01.2024 | 50,27 | 51,54 | 50,00 | 50,66 | -0,10% | 722.604,00 |
04.01.2024 | 50,87 | 51,38 | 50,66 | 50,71 | -0,49% | 822.488,00 |
03.01.2024 | 51,59 | 52,00 | 50,94 | 50,96 | -3,32% | 800.283,00 |
02.01.2024 | 52,66 | 53,13 | 52,21 | 52,71 | -1,20% | 530.250,00 |
29.12.2023 | 53,64 | 54,04 | 53,31 | 53,35 | -1,04% | 466.622,00 |
28.12.2023 | 54,03 | 54,32 | 53,78 | 53,91 | -0,57% | 310.552,00 |
27.12.2023 | 54,18 | 54,48 | 53,78 | 54,22 | 0,44% | 456.136,00 |
26.12.2023 | 53,97 | 54,29 | 53,67 | 53,98 | 0,45% | 529.251,00 |
22.12.2023 | 53,59 | 54,00 | 53,36 | 53,74 | 0,69% | 416.897,00 |
21.12.2023 | 54,14 | 54,20 | 52,91 | 53,37 | 1,14% | 632.084,00 |
20.12.2023 | 52,88 | 54,03 | 52,75 | 52,77 | -0,57% | 713.233,00 |
19.12.2023 | 52,40 | 53,31 | 52,24 | 53,07 | 2,02% | 1.112.522,00 |
18.12.2023 | 51,10 | 52,18 | 50,46 | 52,02 | 1,13% | 1.486.477,00 |
15.12.2023 | 52,34 | 52,65 | 51,21 | 51,44 | -1,87% | 3.298.358,00 |
14.12.2023 | 49,98 | 52,43 | 49,98 | 52,42 | 6,81% | 1.397.360,00 |
13.12.2023 | 47,71 | 49,26 | 46,73 | 49,08 | 3,61% | 1.006.256,00 |
12.12.2023 | 47,74 | 47,81 | 47,34 | 47,37 | -0,65% | 692.393,00 |
11.12.2023 | 47,71 | 48,07 | 47,30 | 47,68 | -0,81% | 782.086,00 |
08.12.2023 | 47,52 | 48,35 | 47,42 | 48,07 | 1,69% | 982.502,00 |
07.12.2023 | 46,99 | 47,29 | 46,59 | 47,27 | 1,24% | 981.937,00 |
06.12.2023 | 46,63 | 47,74 | 46,55 | 46,69 | 1,48% | 769.369,00 |
05.12.2023 | 46,62 | 46,84 | 45,81 | 46,01 | -1,65% | 662.284,00 |
04.12.2023 | 46,43 | 47,11 | 46,35 | 46,78 | 0,41% | 619.018,00 |
01.12.2023 | 45,08 | 46,64 | 45,06 | 46,59 | 3,30% | 691.774,00 |
30.11.2023 | 45,26 | 45,44 | 44,59 | 45,10 | -0,57% | 705.818,00 |