22,150$
-2,29%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 22,72 | 22,84 | 21,80 | 22,15 | -2,29% | 520.079,00 |
| 10.03.2025 | 23,06 | 23,64 | 22,46 | 22,67 | -2,03% | 629.133,00 |
| 07.03.2025 | 23,22 | 23,36 | 22,72 | 23,14 | -0,26% | 418.727,00 |
| 06.03.2025 | 22,44 | 23,53 | 22,31 | 23,20 | 3,76% | 507.888,00 |
| 05.03.2025 | 21,68 | 22,39 | 21,49 | 22,36 | 3,37% | 573.058,00 |
| 04.03.2025 | 21,33 | 22,15 | 21,02 | 21,63 | 0,42% | 538.423,00 |
| 03.03.2025 | 22,20 | 22,55 | 21,47 | 21,54 | -3,41% | 401.551,00 |
| 28.02.2025 | 22,52 | 22,64 | 21,96 | 22,30 | -0,62% | 409.888,00 |
| 27.02.2025 | 23,10 | 23,37 | 22,42 | 22,44 | -2,90% | 297.843,00 |
| 26.02.2025 | 23,88 | 24,09 | 23,05 | 23,11 | -2,78% | 485.877,00 |
| 25.02.2025 | 23,07 | 24,19 | 23,00 | 23,77 | 4,58% | 540.674,00 |
| 24.02.2025 | 23,30 | 23,56 | 22,73 | 22,73 | -2,57% | 424.711,00 |
| 21.02.2025 | 24,63 | 24,86 | 23,08 | 23,33 | -4,66% | 568.455,00 |
| 20.02.2025 | 24,12 | 24,78 | 23,92 | 24,47 | 0,99% | 445.352,00 |
| 19.02.2025 | 23,64 | 24,35 | 23,30 | 24,23 | 0,04% | 462.431,00 |
| 18.02.2025 | 25,14 | 25,14 | 23,75 | 24,22 | -3,51% | 562.366,00 |
| 14.02.2025 | 24,75 | 25,36 | 24,50 | 25,10 | 2,12% | 745.369,00 |
| 13.02.2025 | 24,74 | 24,87 | 24,13 | 24,58 | 0,99% | 455.184,00 |
| 12.02.2025 | 23,20 | 24,37 | 22,81 | 24,34 | 2,18% | 919.502,00 |
| 11.02.2025 | 24,16 | 24,18 | 22,92 | 23,82 | 5,40% | 1.020.230,00 |
| 10.02.2025 | 22,12 | 22,61 | 21,87 | 22,60 | 2,96% | 586.964,00 |
| 07.02.2025 | 22,85 | 22,85 | 21,74 | 21,95 | -2,70% | 630.420,00 |
| 06.02.2025 | 22,18 | 23,26 | 22,10 | 22,56 | 2,97% | 765.668,00 |
| 05.02.2025 | 22,17 | 22,50 | 21,58 | 21,91 | -0,72% | 505.177,00 |
| 04.02.2025 | 21,22 | 22,26 | 21,22 | 22,07 | 3,47% | 639.486,00 |
| 03.02.2025 | 21,51 | 21,98 | 20,66 | 21,33 | -3,75% | 849.638,00 |
| 31.01.2025 | 24,00 | 24,61 | 21,91 | 22,16 | -20,00% | 2.143.185,00 |
| 30.01.2025 | 27,27 | 28,08 | 27,00 | 27,70 | 2,82% | 313.815,00 |
| 29.01.2025 | 27,45 | 27,52 | 26,56 | 26,94 | -1,89% | 243.488,00 |
| 28.01.2025 | 28,22 | 28,30 | 27,45 | 27,46 | -3,21% | 201.759,00 |
| 27.01.2025 | 27,47 | 29,30 | 27,47 | 28,37 | 3,09% | 403.962,00 |
| 24.01.2025 | 27,71 | 28,01 | 27,48 | 27,52 | -1,47% | 149.311,00 |
| 23.01.2025 | 27,94 | 28,29 | 27,47 | 27,93 | -0,25% | 217.930,00 |
| 22.01.2025 | 28,05 | 28,21 | 27,68 | 28,00 | -0,67% | 188.078,00 |
| 21.01.2025 | 28,83 | 29,03 | 28,07 | 28,19 | -0,21% | 252.136,00 |
| 17.01.2025 | 29,09 | 29,15 | 27,90 | 28,25 | -1,12% | 204.329,00 |
| 16.01.2025 | 28,17 | 28,58 | 27,88 | 28,57 | 0,49% | 237.952,00 |
| 15.01.2025 | 28,56 | 28,89 | 27,94 | 28,43 | 4,99% | 378.432,00 |
| 14.01.2025 | 26,91 | 27,20 | 26,54 | 27,08 | 3,68% | 385.495,00 |
| 13.01.2025 | 25,52 | 26,14 | 25,39 | 26,12 | 1,91% | 220.598,00 |
| 10.01.2025 | 26,33 | 26,33 | 25,55 | 25,63 | -3,54% | 261.524,00 |
| 08.01.2025 | 26,22 | 26,67 | 25,75 | 26,57 | 0,80% | 311.136,00 |
| 07.01.2025 | 26,51 | 26,77 | 25,92 | 26,36 | 0,23% | 354.619,00 |
| 06.01.2025 | 26,84 | 27,29 | 26,19 | 26,30 | -1,46% | 232.613,00 |
| 03.01.2025 | 26,84 | 27,05 | 26,54 | 26,69 | -0,19% | 169.592,00 |
| 02.01.2025 | 27,87 | 27,98 | 26,41 | 26,74 | -2,62% | 270.855,00 |
| 31.12.2024 | 27,61 | 27,88 | 27,37 | 27,46 | 0,44% | 237.274,00 |
| 30.12.2024 | 27,40 | 27,47 | 26,97 | 27,34 | -0,98% | 226.239,00 |
| 27.12.2024 | 27,82 | 28,17 | 27,26 | 27,61 | -1,78% | 168.209,00 |
| 26.12.2024 | 28,06 | 28,17 | 27,77 | 28,11 | -0,74% | 217.116,00 |
| 24.12.2024 | 28,16 | 28,32 | 27,91 | 28,32 | 0,57% | 93.630,00 |
| 23.12.2024 | 27,94 | 28,33 | 27,72 | 28,16 | 0,86% | 262.980,00 |
| 20.12.2024 | 27,71 | 28,43 | 27,56 | 27,92 | 0,43% | 565.186,00 |
| 19.12.2024 | 28,24 | 28,41 | 27,21 | 27,80 | -2,04% | 523.947,00 |
| 18.12.2024 | 30,27 | 30,48 | 28,18 | 28,38 | -5,43% | 358.089,00 |
| 17.12.2024 | 30,69 | 31,12 | 29,90 | 30,01 | -1,99% | 235.464,00 |
| 16.12.2024 | 30,61 | 30,93 | 30,33 | 30,62 | -0,33% | 251.636,00 |
| 13.12.2024 | 31,39 | 31,45 | 30,26 | 30,72 | -2,88% | 245.589,00 |
| 12.12.2024 | 31,95 | 32,21 | 31,45 | 31,63 | -0,85% | 251.905,00 |
| 11.12.2024 | 32,52 | 32,68 | 31,61 | 31,90 | -0,87% | 325.978,00 |
| 10.12.2024 | 32,39 | 32,69 | 31,81 | 32,18 | -1,98% | 203.226,00 |
| 09.12.2024 | 32,59 | 33,04 | 32,49 | 32,83 | 1,74% | 200.977,00 |
| 06.12.2024 | 33,82 | 33,91 | 31,74 | 32,27 | -3,03% | 520.543,00 |
| 05.12.2024 | 34,26 | 34,39 | 33,02 | 33,28 | -2,49% | 203.948,00 |
| 04.12.2024 | 34,86 | 34,86 | 34,00 | 34,13 | -1,73% | 298.718,00 |
| 03.12.2024 | 34,97 | 34,99 | 34,36 | 34,73 | -0,49% | 182.917,00 |
| 02.12.2024 | 34,98 | 35,32 | 34,23 | 34,90 | -0,14% | 256.834,00 |
| 29.11.2024 | 35,47 | 35,67 | 34,84 | 34,95 | 0,06% | 113.101,00 |
| 27.11.2024 | 35,57 | 35,76 | 34,91 | 34,93 | -0,17% | 231.799,00 |
| 26.11.2024 | 35,23 | 35,40 | 34,87 | 34,99 | -2,07% | 400.541,00 |
| 25.11.2024 | 34,96 | 36,72 | 34,79 | 35,73 | 4,69% | 422.127,00 |
| 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 |