33,590$
5,23%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 26,22 | 26,40 | 25,95 | 26,27 | -1,54% | 324.409,00 |
| 01.07.2024 | 27,63 | 27,65 | 26,21 | 26,68 | -2,91% | 432.673,00 |
| 28.06.2024 | 27,79 | 27,99 | 27,11 | 27,48 | 0,29% | 577.473,00 |
| 27.06.2024 | 27,31 | 27,61 | 27,11 | 27,40 | 0,48% | 246.983,00 |
| 26.06.2024 | 27,06 | 27,35 | 27,01 | 27,27 | -0,15% | 355.333,00 |
| 25.06.2024 | 27,82 | 27,86 | 27,05 | 27,31 | -2,78% | 310.020,00 |
| 24.06.2024 | 27,65 | 28,44 | 27,65 | 28,09 | 1,78% | 317.847,00 |
| 21.06.2024 | 27,66 | 28,05 | 27,27 | 27,60 | 0,33% | 1.176.136,00 |
| 20.06.2024 | 28,03 | 28,59 | 27,46 | 27,51 | -2,34% | 371.800,00 |
| 18.06.2024 | 28,56 | 28,66 | 28,09 | 28,17 | -2,19% | 312.438,00 |
| 17.06.2024 | 28,03 | 28,88 | 27,91 | 28,80 | 3,78% | 437.724,00 |
| 14.06.2024 | 27,91 | 28,16 | 27,65 | 27,75 | -2,56% | 255.589,00 |
| 13.06.2024 | 28,53 | 28,78 | 28,01 | 28,48 | -1,04% | 460.642,00 |
| 12.06.2024 | 29,21 | 30,62 | 28,55 | 28,78 | 3,23% | 432.771,00 |
| 11.06.2024 | 28,00 | 28,16 | 27,87 | 27,88 | -1,59% | 220.727,00 |
| 10.06.2024 | 27,80 | 28,45 | 27,72 | 28,33 | 0,82% | 220.152,00 |
| 07.06.2024 | 28,00 | 28,41 | 27,62 | 28,10 | -1,33% | 317.715,00 |
| 06.06.2024 | 28,63 | 29,15 | 28,47 | 28,48 | -0,97% | 197.967,00 |
| 05.06.2024 | 28,85 | 28,96 | 28,41 | 28,76 | 0,70% | 222.951,00 |
| 04.06.2024 | 29,17 | 29,17 | 28,39 | 28,56 | -2,66% | 253.000,00 |
| 03.06.2024 | 29,12 | 29,50 | 28,75 | 29,34 | 2,16% | 299.516,00 |
| 31.05.2024 | 28,10 | 28,81 | 27,96 | 28,72 | 4,51% | 453.938,00 |
| 30.05.2024 | 27,37 | 27,88 | 27,15 | 27,48 | 1,51% | 310.623,00 |
| 29.05.2024 | 27,46 | 27,58 | 27,01 | 27,07 | -2,94% | 251.181,00 |
| 28.05.2024 | 27,63 | 28,28 | 27,63 | 27,89 | 1,31% | 253.698,00 |
| 24.05.2024 | 27,50 | 27,80 | 27,21 | 27,53 | 1,21% | 167.442,00 |
| 23.05.2024 | 27,82 | 27,92 | 27,12 | 27,20 | -1,91% | 443.997,00 |
| 22.05.2024 | 28,56 | 28,63 | 27,65 | 27,73 | -3,38% | 542.654,00 |
| 21.05.2024 | 29,36 | 29,36 | 28,63 | 28,70 | -2,55% | 299.403,00 |
| 20.05.2024 | 28,73 | 29,54 | 28,62 | 29,45 | 2,36% | 337.600,00 |
| 17.05.2024 | 28,56 | 28,92 | 28,32 | 28,77 | 1,30% | 261.221,00 |
| 16.05.2024 | 29,60 | 29,63 | 28,37 | 28,40 | -4,83% | 397.028,00 |
| 15.05.2024 | 29,00 | 29,92 | 28,99 | 29,84 | 5,44% | 330.942,00 |
| 14.05.2024 | 28,74 | 28,84 | 28,18 | 28,30 | 0,00% | 196.700,00 |
| 13.05.2024 | 28,65 | 28,77 | 28,29 | 28,30 | -0,46% | 282.159,00 |
| 10.05.2024 | 28,78 | 28,88 | 28,28 | 28,43 | -0,91% | 392.314,00 |
| 09.05.2024 | 28,60 | 28,90 | 28,02 | 28,69 | -0,17% | 431.731,00 |
| 08.05.2024 | 28,67 | 28,96 | 28,41 | 28,74 | -0,73% | 272.754,00 |
| 07.05.2024 | 28,35 | 29,31 | 28,26 | 28,95 | 2,15% | 584.030,00 |
| 06.05.2024 | 27,93 | 28,55 | 27,74 | 28,34 | 2,31% | 387.257,00 |
| 03.05.2024 | 27,73 | 28,90 | 27,59 | 27,70 | 2,55% | 434.424,00 |
| 02.05.2024 | 27,87 | 28,32 | 25,48 | 27,01 | -4,22% | 1.108.720,00 |
| 01.05.2024 | 28,03 | 29,21 | 27,70 | 28,20 | 0,61% | 412.153,00 |
| 30.04.2024 | 28,03 | 28,57 | 27,99 | 28,03 | -1,30% | 235.419,00 |
| 29.04.2024 | 28,66 | 29,03 | 28,39 | 28,40 | -0,18% | 300.844,00 |
| 26.04.2024 | 27,74 | 28,58 | 27,67 | 28,45 | 3,49% | 253.049,00 |
| 25.04.2024 | 26,67 | 27,53 | 26,12 | 27,49 | 1,03% | 326.953,00 |
| 24.04.2024 | 27,88 | 28,51 | 27,16 | 27,21 | -2,40% | 396.038,00 |
| 23.04.2024 | 26,76 | 27,90 | 26,66 | 27,88 | 4,85% | 300.276,00 |