39,000€
5,69%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 39,00 | 39,30 | 38,30 | 38,90 | 5,42% | 2.100,00 |
| 13.02.2026 | 30,80 | 36,90 | 30,70 | 36,90 | 18,65% | - |
| 12.02.2026 | 31,10 | 31,30 | 31,10 | 31,10 | 4,71% | - |
| 10.02.2026 | 29,50 | 29,90 | 29,40 | 29,70 | 0,00% | - |
| 09.02.2026 | 30,00 | 30,00 | 29,40 | 29,70 | -1,00% | - |
| 06.02.2026 | 30,00 | 30,10 | 29,90 | 30,00 | 0,33% | - |
| 05.02.2026 | 30,20 | 30,20 | 29,90 | 29,90 | 4,91% | - |
| 04.02.2026 | 28,60 | 28,60 | 28,50 | 28,50 | 0,00% | - |
| 03.02.2026 | 28,50 | 28,70 | 28,40 | 28,50 | 0,35% | - |
| 02.02.2026 | 28,00 | 28,50 | 27,70 | 28,40 | 1,43% | - |
| 30.01.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 1,08% | - |
| 29.01.2026 | 27,80 | 27,80 | 27,70 | 27,70 | 0,00% | - |
| 28.01.2026 | 27,70 | 27,80 | 27,70 | 27,70 | -0,72% | - |
| 27.01.2026 | 28,50 | 28,60 | 27,90 | 27,90 | -6,06% | - |
| 23.01.2026 | 29,60 | 29,70 | 29,60 | 29,70 | -2,30% | - |
| 22.01.2026 | 30,30 | 30,50 | 30,30 | 30,40 | 3,75% | - |
| 21.01.2026 | 29,40 | 29,70 | 29,30 | 29,30 | -2,01% | - |
| 20.01.2026 | 29,80 | 29,90 | 29,70 | 29,90 | -0,33% | - |
| 19.01.2026 | 30,10 | 30,10 | 30,00 | 30,00 | -2,28% | - |
| 16.01.2026 | 30,60 | 30,70 | 30,60 | 30,70 | 1,32% | - |
| 15.01.2026 | 30,10 | 30,40 | 30,10 | 30,30 | -0,66% | - |
| 14.01.2026 | 30,60 | 30,60 | 30,50 | 30,50 | 0,00% | - |
| 13.01.2026 | 30,50 | 30,90 | 30,30 | 30,50 | 1,33% | - |
| 12.01.2026 | 30,50 | 30,50 | 30,10 | 30,10 | -1,31% | - |
| 09.01.2026 | 28,00 | 30,50 | 28,00 | 30,50 | 15,53% | 1,00 |
| 08.01.2026 | 26,40 | 26,40 | 26,30 | 26,40 | -0,38% | - |
| 07.01.2026 | 27,10 | 27,80 | 26,50 | 26,50 | -1,85% | - |
| 06.01.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,00% | - |
| 05.01.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,75% | - |
| 02.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
| 30.12.2025 | 27,20 | 27,20 | 27,10 | 27,10 | 1,50% | - |
| 23.12.2025 | 27,10 | 27,10 | 26,70 | 26,70 | -2,55% | - |
| 22.12.2025 | 27,30 | 27,40 | 27,30 | 27,40 | -2,49% | - |
| 19.12.2025 | 28,40 | 28,40 | 28,10 | 28,10 | -1,40% | - |
| 18.12.2025 | 27,90 | 28,60 | 27,80 | 28,50 | 1,42% | - |
| 17.12.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 16.12.2025 | 28,60 | 28,70 | 27,90 | 28,10 | -2,43% | - |
| 15.12.2025 | 28,90 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 12.12.2025 | 28,90 | 29,00 | 28,90 | 29,00 | -0,34% | - |
| 11.12.2025 | 28,90 | 29,30 | 28,60 | 29,10 | 3,56% | - |
| 10.12.2025 | 28,20 | 28,20 | 28,10 | 28,10 | -1,06% | - |
| 09.12.2025 | 28,30 | 28,40 | 28,30 | 28,40 | -2,07% | - |
| 04.12.2025 | 29,40 | 29,70 | 28,90 | 29,00 | -1,02% | - |
| 03.12.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
| 02.12.2025 | 29,10 | 29,20 | 29,10 | 29,10 | -0,68% | - |
| 01.12.2025 | 29,30 | 29,40 | 28,90 | 29,30 | 0,00% | - |
| 28.11.2025 | 29,60 | 29,60 | 29,10 | 29,30 | 0,34% | - |
| 26.11.2025 | 29,50 | 29,50 | 29,20 | 29,20 | 4,66% | - |
| 25.11.2025 | 27,90 | 28,10 | 27,90 | 27,90 | -0,71% | - |
| 24.11.2025 | 28,40 | 28,50 | 27,70 | 28,10 | 5,24% | - |
| 21.11.2025 | 26,60 | 27,00 | 26,60 | 26,70 | 1,14% | - |
| 18.11.2025 | 26,40 | 26,40 | 26,30 | 26,40 | -0,38% | - |
| 17.11.2025 | 27,60 | 27,60 | 26,50 | 26,50 | -2,93% | - |
| 14.11.2025 | 27,40 | 27,40 | 27,30 | 27,30 | -2,15% | - |
| 13.11.2025 | 27,80 | 27,90 | 27,80 | 27,90 | 1,45% | - |
| 11.11.2025 | 27,40 | 27,50 | 27,40 | 27,50 | 0,00% | - |
| 10.11.2025 | 27,30 | 27,50 | 27,10 | 27,50 | 0,73% | - |
| 07.11.2025 | 27,30 | 27,30 | 27,20 | 27,30 | -0,36% | - |
| 06.11.2025 | 27,40 | 27,40 | 27,20 | 27,40 | -0,36% | - |
| 05.11.2025 | 27,50 | 27,50 | 27,40 | 27,50 | 2,23% | - |
| 04.11.2025 | 27,10 | 27,10 | 26,90 | 26,90 | -0,74% | - |
| 03.11.2025 | 27,70 | 27,90 | 27,00 | 27,10 | -2,17% | - |
| 31.10.2025 | 27,50 | 27,70 | 27,30 | 27,70 | 0,73% | - |
| 30.10.2025 | 27,30 | 27,50 | 27,30 | 27,50 | -0,72% | - |
| 29.10.2025 | 27,90 | 28,10 | 27,40 | 27,70 | -0,36% | - |
| 28.10.2025 | 27,70 | 28,10 | 26,80 | 27,80 | -0,71% | - |
| 27.10.2025 | 28,70 | 28,70 | 27,90 | 28,00 | -3,45% | - |
| 24.10.2025 | 28,90 | 29,30 | 28,70 | 29,00 | 1,05% | - |
| 23.10.2025 | 28,30 | 30,00 | 27,70 | 28,70 | 2,87% | - |