105,830€
0,09%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 106,52 | 106,52 | 104,95 | 105,93 | 0,19% | - |
| 20.12.2024 | 105,09 | 106,58 | 103,82 | 105,73 | 0,69% | - |
| 19.12.2024 | 106,23 | 106,40 | 102,00 | 105,01 | -2,28% | - |
| 18.12.2024 | 110,52 | 111,29 | 107,39 | 107,46 | -2,59% | - |
| 17.12.2024 | 113,41 | 113,41 | 109,71 | 110,32 | -2,72% | - |
| 16.12.2024 | 112,73 | 114,13 | 110,92 | 113,41 | 0,75% | 200,00 |
| 13.12.2024 | 115,61 | 115,89 | 111,50 | 112,57 | -2,63% | 320,00 |
| 12.12.2024 | 115,81 | 116,45 | 114,72 | 115,61 | -0,15% | 6,00 |
| 11.12.2024 | 119,08 | 119,93 | 115,68 | 115,78 | -2,61% | 10,00 |
| 10.12.2024 | 121,74 | 122,21 | 117,84 | 118,88 | -2,35% | 17,00 |
| 09.12.2024 | 119,90 | 121,82 | 119,05 | 121,74 | 1,37% | 14,00 |
| 06.12.2024 | 120,79 | 123,82 | 118,72 | 120,09 | -0,48% | 30,00 |
| 05.12.2024 | 122,69 | 123,43 | 120,57 | 120,67 | -1,62% | - |
| 04.12.2024 | 127,50 | 128,58 | 122,40 | 122,66 | -3,94% | 50,00 |
| 03.12.2024 | 128,73 | 129,21 | 127,32 | 127,69 | -0,85% | - |
| 02.12.2024 | 127,87 | 130,21 | 127,50 | 128,78 | -0,71% | 8,00 |
| 29.11.2024 | 130,49 | 131,91 | 127,97 | 129,70 | -0,61% | 144,00 |
| 28.11.2024 | 129,30 | 130,61 | 129,30 | 130,49 | 0,92% | 50,00 |
| 27.11.2024 | 129,28 | 131,02 | 128,55 | 129,30 | -0,02% | - |
| 26.11.2024 | 131,17 | 131,58 | 127,62 | 129,32 | -1,66% | 25,00 |
| 25.11.2024 | 125,55 | 132,56 | 124,01 | 131,50 | 4,76% | 4,00 |
| 22.11.2024 | 123,94 | 125,57 | 121,68 | 125,52 | 2,70% | - |
| 21.11.2024 | 121,46 | 124,10 | 121,06 | 122,22 | 0,59% | 25,00 |
| 20.11.2024 | 121,28 | 122,24 | 119,76 | 121,50 | 0,18% | - |
| 19.11.2024 | 122,04 | 123,06 | 119,31 | 121,28 | -0,64% | 20,00 |
| 18.11.2024 | 122,89 | 122,89 | 120,92 | 122,06 | -0,07% | 2,00 |
| 15.11.2024 | 123,67 | 123,67 | 121,25 | 122,15 | -1,22% | - |
| 14.11.2024 | 121,18 | 124,04 | 120,15 | 123,66 | 2,66% | 11,00 |
| 13.11.2024 | 122,04 | 123,59 | 120,45 | 120,46 | -1,23% | 79,00 |
| 12.11.2024 | 126,01 | 126,24 | 120,47 | 121,96 | -3,23% | 40,00 |
| 11.11.2024 | 124,56 | 126,20 | 123,28 | 126,03 | 1,34% | 257,00 |
| 08.11.2024 | 122,16 | 125,26 | 121,50 | 124,36 | 1,83% | 10,00 |
| 07.11.2024 | 121,13 | 122,17 | 119,33 | 122,12 | 0,73% | - |
| 06.11.2024 | 125,20 | 128,50 | 116,73 | 121,24 | -0,30% | 149,00 |
| 05.11.2024 | 119,06 | 122,04 | 117,91 | 121,61 | 1,83% | - |
| 04.11.2024 | 118,13 | 121,54 | 116,99 | 119,42 | 1,09% | 142,00 |
| 01.11.2024 | 119,04 | 121,61 | 118,11 | 118,13 | -1,03% | 29,00 |
| 31.10.2024 | 120,00 | 120,90 | 116,61 | 119,36 | -0,48% | - |
| 30.10.2024 | 119,50 | 121,66 | 118,82 | 119,94 | 0,36% | 58,00 |
| 29.10.2024 | 123,33 | 123,86 | 113,65 | 119,51 | -3,10% | 60,00 |
| 28.10.2024 | 123,43 | 125,01 | 122,79 | 123,33 | -0,08% | - |
| 25.10.2024 | 125,77 | 126,55 | 122,62 | 123,43 | -1,86% | 240,00 |
| 24.10.2024 | 123,51 | 126,54 | 122,92 | 125,77 | 1,93% | 93,00 |
| 23.10.2024 | 125,07 | 125,40 | 122,60 | 123,39 | -1,34% | 100,00 |
| 22.10.2024 | 134,02 | 135,18 | 123,67 | 125,07 | -6,66% | 327,00 |
| 21.10.2024 | 137,12 | 140,75 | 133,04 | 134,00 | -2,03% | 370,00 |
| 18.10.2024 | 134,00 | 137,90 | 133,80 | 136,77 | 2,06% | - |
| 17.10.2024 | 135,41 | 136,27 | 134,00 | 134,01 | -1,02% | 91,00 |
| 16.10.2024 | 132,51 | 135,79 | 132,51 | 135,39 | 2,17% | - |
| 15.10.2024 | 130,67 | 134,38 | 130,58 | 132,52 | 1,42% | 54,00 |
| 14.10.2024 | 127,67 | 130,83 | 127,28 | 130,67 | 2,81% | 87,00 |
| 11.10.2024 | 126,80 | 128,00 | 126,38 | 127,10 | 0,36% | 80,00 |
| 10.10.2024 | 127,42 | 128,10 | 125,78 | 126,65 | -0,77% | 1,00 |
| 09.10.2024 | 127,65 | 128,90 | 126,71 | 127,63 | -0,14% | - |
| 08.10.2024 | 127,04 | 129,31 | 126,08 | 127,81 | 0,64% | - |
| 07.10.2024 | 127,08 | 127,50 | 124,57 | 127,00 | 0,03% | 14,00 |
| 04.10.2024 | 129,64 | 132,18 | 125,57 | 126,96 | -1,99% | 26,00 |
| 03.10.2024 | 129,76 | 130,75 | 128,12 | 129,54 | -0,17% | - |
| 02.10.2024 | 130,67 | 130,83 | 128,20 | 129,76 | -0,95% | 46,00 |
| 01.10.2024 | 128,73 | 131,36 | 127,96 | 131,01 | 1,79% | 58,00 |
| 30.09.2024 | 128,17 | 130,00 | 126,47 | 128,70 | 0,21% | 40,00 |
| 27.09.2024 | 125,25 | 129,57 | 125,03 | 128,43 | 2,61% | - |
| 26.09.2024 | 126,66 | 127,57 | 124,96 | 125,16 | -1,18% | - |
| 25.09.2024 | 128,15 | 128,15 | 125,65 | 126,65 | -1,22% | 8,00 |
| 24.09.2024 | 129,20 | 130,32 | 126,48 | 128,21 | -0,75% | 32,00 |
| 23.09.2024 | 127,36 | 129,81 | 126,46 | 129,18 | 1,54% | 16,00 |
| 20.09.2024 | 128,47 | 129,90 | 126,03 | 127,22 | -0,98% | - |
| 19.09.2024 | 127,73 | 131,16 | 126,66 | 128,48 | 1,37% | 71,00 |
| 18.09.2024 | 125,67 | 128,99 | 124,84 | 126,74 | -0,08% | - |
| 17.09.2024 | 125,81 | 127,94 | 124,94 | 126,84 | 0,67% | 139,00 |
| 16.09.2024 | 125,87 | 126,85 | 123,94 | 126,00 | -0,06% | 151,00 |
| 13.09.2024 | 122,85 | 127,03 | 121,86 | 126,07 | 3,27% | - |
| 12.09.2024 | 119,38 | 122,62 | 119,15 | 122,08 | 2,19% | 30,00 |
| 11.09.2024 | 120,43 | 120,43 | 116,20 | 119,46 | -0,72% | - |
| 10.09.2024 | 119,40 | 120,82 | 118,27 | 120,33 | 0,81% | - |
| 09.09.2024 | 117,38 | 120,46 | 116,04 | 119,36 | 1,88% | 180,00 |
| 06.09.2024 | 115,45 | 119,63 | 114,40 | 117,16 | 1,52% | 60,00 |
| 05.09.2024 | 115,77 | 116,23 | 114,51 | 115,41 | -0,14% | 50,00 |
| 04.09.2024 | 116,64 | 116,64 | 113,28 | 115,57 | -0,71% | 9,00 |
| 03.09.2024 | 119,14 | 121,68 | 115,53 | 116,40 | -2,30% | - |
| 02.09.2024 | 119,18 | 119,81 | 119,08 | 119,14 | 0,08% | - |
| 30.08.2024 | 117,48 | 119,52 | 117,02 | 119,04 | 1,55% | - |
| 29.08.2024 | 117,91 | 119,31 | 115,49 | 117,22 | -0,75% | - |
| 28.08.2024 | 117,65 | 119,36 | 117,10 | 118,11 | 0,44% | - |
| 27.08.2024 | 119,74 | 119,92 | 117,16 | 117,59 | -1,78% | - |
| 26.08.2024 | 120,75 | 122,40 | 119,59 | 119,72 | -1,15% | 42,00 |
| 23.08.2024 | 116,30 | 121,12 | 116,30 | 121,11 | 4,22% | 10,00 |
| 22.08.2024 | 115,27 | 116,78 | 114,12 | 116,21 | 0,59% | - |
| 21.08.2024 | 112,08 | 116,59 | 112,08 | 115,53 | 3,13% | - |
| 20.08.2024 | 112,93 | 114,54 | 111,86 | 112,02 | -0,80% | - |
| 19.08.2024 | 111,15 | 112,96 | 110,73 | 112,92 | 1,70% | 50,00 |
| 16.08.2024 | 111,92 | 113,10 | 110,48 | 111,03 | -0,79% | - |
| 15.08.2024 | 110,89 | 113,11 | 109,99 | 111,91 | 0,94% | - |
| 14.08.2024 | 111,74 | 113,23 | 110,19 | 110,87 | -0,69% | - |
| 13.08.2024 | 111,58 | 113,86 | 111,27 | 111,64 | 0,16% | - |
| 12.08.2024 | 112,61 | 113,19 | 110,57 | 111,46 | -1,11% | 60,00 |
| 09.08.2024 | 111,86 | 114,12 | 111,53 | 112,71 | 0,81% | 27,00 |
| 08.08.2024 | 109,86 | 112,90 | 108,95 | 111,80 | 1,73% | 50,00 |
| 07.08.2024 | 113,13 | 116,45 | 109,68 | 109,90 | -2,91% | 45,00 |
| 06.08.2024 | 112,67 | 116,40 | 110,71 | 113,19 | 0,50% | 41,00 |