28,000€
-0,36%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |