34,130$
4,50%
Echtzeit-Aktienkurs Beazer Homes USA
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 33,41 | 34,17 | 33,11 | 34,13 | 4,50% | 254.450,00 |
| 20.11.2024 | 33,09 | 33,10 | 32,50 | 32,66 | -0,76% | 233.130,00 |
| 19.11.2024 | 32,44 | 33,10 | 32,21 | 32,91 | 0,86% | 363.963,00 |
| 18.11.2024 | 33,00 | 33,26 | 32,54 | 32,63 | -2,01% | 360.341,00 |
| 15.11.2024 | 34,47 | 34,70 | 33,17 | 33,30 | -3,84% | 462.645,00 |
| 14.11.2024 | 36,35 | 38,22 | 34,41 | 34,63 | 8,35% | 1.317.294,00 |
| 13.11.2024 | 32,70 | 32,96 | 31,36 | 31,96 | -0,31% | 394.749,00 |
| 12.11.2024 | 33,41 | 33,51 | 32,02 | 32,06 | -4,73% | 285.390,00 |
| 11.11.2024 | 33,96 | 34,14 | 33,59 | 33,65 | 0,51% | 191.829,00 |
| 08.11.2024 | 32,89 | 33,70 | 32,85 | 33,48 | 1,52% | 197.513,00 |
| 07.11.2024 | 32,60 | 33,50 | 32,60 | 32,98 | 1,17% | 329.259,00 |
| 06.11.2024 | 31,87 | 32,63 | 30,93 | 32,60 | 1,84% | 444.853,00 |
| 05.11.2024 | 31,00 | 32,03 | 30,95 | 32,01 | 2,46% | 283.443,00 |
| 04.11.2024 | 30,97 | 32,23 | 30,86 | 31,24 | 1,53% | 457.143,00 |
| 01.11.2024 | 31,38 | 31,75 | 30,65 | 30,77 | 0,03% | 234.879,00 |
| 31.10.2024 | 31,15 | 31,38 | 30,70 | 30,76 | -2,10% | 207.263,00 |
| 30.10.2024 | 31,03 | 31,80 | 30,83 | 31,42 | 0,74% | 170.152,00 |
| 29.10.2024 | 30,32 | 31,21 | 29,39 | 31,19 | -1,76% | 285.333,00 |
| 28.10.2024 | 31,41 | 32,02 | 31,39 | 31,75 | 2,35% | 164.070,00 |
| 25.10.2024 | 31,71 | 31,81 | 30,99 | 31,02 | -1,34% | 145.011,00 |
| 24.10.2024 | 31,28 | 31,90 | 30,99 | 31,44 | 1,13% | 218.387,00 |
| 23.10.2024 | 30,60 | 31,38 | 30,60 | 31,09 | 0,84% | 268.023,00 |
| 22.10.2024 | 31,58 | 31,59 | 30,63 | 30,83 | -3,93% | 332.859,00 |
| 21.10.2024 | 33,78 | 33,89 | 32,03 | 32,09 | -5,28% | 271.457,00 |
| 18.10.2024 | 33,47 | 34,16 | 33,11 | 33,88 | 1,74% | 271.971,00 |
| 17.10.2024 | 33,50 | 33,75 | 32,89 | 33,30 | -0,72% | 221.821,00 |
| 16.10.2024 | 33,07 | 33,71 | 33,05 | 33,54 | 3,10% | 231.278,00 |
| 15.10.2024 | 32,35 | 33,13 | 32,35 | 32,53 | 0,74% | 209.159,00 |
| 14.10.2024 | 31,88 | 32,37 | 31,71 | 32,29 | 1,41% | 148.908,00 |
| 11.10.2024 | 31,47 | 32,05 | 31,47 | 31,84 | 1,47% | 222.938,00 |
| 10.10.2024 | 31,33 | 31,87 | 31,23 | 31,38 | -1,81% | 200.748,00 |
| 09.10.2024 | 32,12 | 32,49 | 31,95 | 31,96 | -0,87% | 193.601,00 |
| 08.10.2024 | 32,28 | 32,75 | 31,83 | 32,24 | 0,78% | 239.088,00 |
| 07.10.2024 | 31,99 | 32,14 | 31,61 | 31,99 | -1,20% | 445.489,00 |
| 04.10.2024 | 33,33 | 33,40 | 31,94 | 32,38 | -1,46% | 294.159,00 |
| 03.10.2024 | 33,11 | 33,35 | 32,34 | 32,86 | -1,50% | 271.785,00 |
| 02.10.2024 | 33,43 | 33,89 | 33,11 | 33,36 | -1,39% | 218.923,00 |
| 01.10.2024 | 34,11 | 34,23 | 33,36 | 33,83 | -1,00% | 234.478,00 |
| 30.09.2024 | 34,00 | 34,38 | 33,66 | 34,17 | 0,59% | 352.505,00 |
| 27.09.2024 | 33,56 | 34,60 | 33,01 | 33,97 | 4,14% | 377.644,00 |
| 26.09.2024 | 33,56 | 33,81 | 32,59 | 32,62 | -1,06% | 261.580,00 |
| 25.09.2024 | 33,02 | 33,59 | 32,65 | 32,97 | -1,20% | 420.770,00 |
| 24.09.2024 | 33,56 | 34,10 | 33,22 | 33,37 | -0,36% | 236.071,00 |
| 23.09.2024 | 33,77 | 34,11 | 33,07 | 33,49 | 0,54% | 251.140,00 |
| 20.09.2024 | 33,70 | 34,41 | 33,24 | 33,31 | -3,59% | 749.111,00 |
| 19.09.2024 | 35,02 | 35,02 | 33,80 | 34,55 | 2,34% | 486.944,00 |
| 18.09.2024 | 34,11 | 35,20 | 33,59 | 33,76 | -0,38% | 499.987,00 |
| 17.09.2024 | 33,77 | 34,28 | 33,35 | 33,89 | 0,00% | 481.216,00 |
| 16.09.2024 | 33,98 | 34,02 | 33,25 | 33,89 | 0,89% | 260.254,00 |
| 13.09.2024 | 32,68 | 33,86 | 32,30 | 33,59 | 5,23% | 373.017,00 |
| 12.09.2024 | 31,43 | 32,31 | 31,19 | 31,92 | 2,64% | 319.948,00 |
| 11.09.2024 | 30,68 | 31,19 | 30,08 | 31,10 | 0,42% | 317.172,00 |
| 10.09.2024 | 31,21 | 31,41 | 30,61 | 30,97 | -0,48% | 344.299,00 |
| 09.09.2024 | 30,76 | 31,49 | 30,68 | 31,12 | 1,04% | 377.754,00 |
| 06.09.2024 | 30,90 | 31,54 | 30,39 | 30,80 | 0,16% | 318.561,00 |
| 05.09.2024 | 31,11 | 31,60 | 30,56 | 30,75 | 3,08% | 439.164,00 |
| 04.09.2024 | 29,69 | 30,09 | 29,04 | 29,83 | -0,10% | 216.183,00 |
| 03.09.2024 | 30,99 | 31,21 | 29,73 | 29,86 | -4,54% | 338.513,00 |
| 30.08.2024 | 31,53 | 31,56 | 30,75 | 31,28 | 0,77% | 253.946,00 |
| 29.08.2024 | 31,40 | 31,46 | 30,41 | 31,04 | 0,00% | 261.294,00 |
| 28.08.2024 | 31,25 | 31,51 | 30,68 | 31,04 | -1,96% | 235.122,00 |
| 27.08.2024 | 31,71 | 32,30 | 31,25 | 31,66 | -0,94% | 220.241,00 |
| 26.08.2024 | 32,95 | 32,95 | 31,87 | 31,96 | -1,63% | 286.373,00 |
| 23.08.2024 | 31,65 | 32,62 | 31,05 | 32,49 | 4,20% | 919.475,00 |
| 22.08.2024 | 30,96 | 31,44 | 30,73 | 31,18 | 0,52% | 217.189,00 |
| 21.08.2024 | 30,20 | 31,06 | 29,94 | 31,02 | 4,48% | 408.363,00 |
| 20.08.2024 | 29,88 | 30,33 | 29,49 | 29,69 | -0,93% | 243.601,00 |
| 19.08.2024 | 28,97 | 30,28 | 28,97 | 29,97 | 4,28% | 433.512,00 |
| 16.08.2024 | 29,02 | 29,69 | 28,67 | 28,74 | -1,24% | 431.590,00 |
| 15.08.2024 | 28,50 | 29,41 | 27,63 | 29,10 | 4,79% | 538.832,00 |
| 14.08.2024 | 28,23 | 28,29 | 27,36 | 27,77 | -0,25% | 330.957,00 |
| 13.08.2024 | 27,95 | 28,30 | 27,40 | 27,84 | 1,24% | 346.408,00 |
| 12.08.2024 | 28,09 | 28,16 | 27,29 | 27,50 | -0,90% | 289.274,00 |
| 09.08.2024 | 27,67 | 28,13 | 27,31 | 27,75 | 1,06% | 402.592,00 |
| 08.08.2024 | 26,67 | 27,67 | 26,40 | 27,46 | 5,98% | 427.341,00 |
| 07.08.2024 | 28,06 | 28,24 | 25,85 | 25,91 | -5,16% | 606.308,00 |
| 06.08.2024 | 26,82 | 28,11 | 26,24 | 27,32 | 2,05% | 527.775,00 |
| 05.08.2024 | 26,32 | 27,45 | 25,58 | 26,77 | -6,30% | 1.022.572,00 |
| 02.08.2024 | 31,24 | 31,24 | 28,29 | 28,57 | -12,71% | 997.199,00 |
| 01.08.2024 | 33,67 | 34,01 | 32,22 | 32,73 | -2,79% | 332.025,00 |
| 31.07.2024 | 34,29 | 34,89 | 33,35 | 33,67 | -1,12% | 361.566,00 |
| 30.07.2024 | 33,87 | 34,58 | 33,40 | 34,05 | 1,25% | 480.210,00 |
| 29.07.2024 | 34,11 | 34,27 | 33,46 | 33,63 | -0,62% | 198.942,00 |
| 26.07.2024 | 33,84 | 34,68 | 33,52 | 33,84 | 3,39% | 308.327,00 |
| 25.07.2024 | 32,14 | 33,68 | 31,83 | 32,73 | 2,92% | 372.634,00 |
| 24.07.2024 | 33,07 | 33,70 | 31,78 | 31,80 | -4,36% | 345.842,00 |
| 23.07.2024 | 31,91 | 33,47 | 31,70 | 33,25 | 3,10% | 327.236,00 |
| 22.07.2024 | 31,99 | 32,30 | 31,17 | 32,25 | 1,80% | 296.804,00 |
| 19.07.2024 | 31,93 | 32,17 | 31,64 | 31,68 | -1,09% | 367.700,00 |
| 18.07.2024 | 32,95 | 34,88 | 31,87 | 32,03 | -2,70% | 634.710,00 |
| 17.07.2024 | 32,55 | 33,29 | 32,44 | 32,92 | -0,36% | 562.424,00 |
| 16.07.2024 | 31,61 | 33,18 | 31,51 | 33,04 | 6,48% | 883.300,00 |
| 15.07.2024 | 31,12 | 31,59 | 30,90 | 31,03 | 0,88% | 459.123,00 |
| 12.07.2024 | 29,87 | 31,05 | 29,79 | 30,76 | 5,13% | 767.012,00 |
| 11.07.2024 | 28,08 | 29,47 | 27,75 | 29,26 | 8,69% | 700.712,00 |
| 10.07.2024 | 26,39 | 27,07 | 26,28 | 26,92 | 3,14% | 307.182,00 |
| 09.07.2024 | 26,76 | 26,94 | 26,08 | 26,10 | -2,97% | 341.922,00 |
| 08.07.2024 | 26,53 | 26,95 | 26,34 | 26,90 | 2,63% | 228.758,00 |
| 05.07.2024 | 26,27 | 26,46 | 26,03 | 26,21 | -0,79% | 386.359,00 |
| 03.07.2024 | 26,16 | 26,81 | 26,13 | 26,42 | 0,57% | 147.387,00 |