Beazer Homes USA Inc.
[WKN: A1J51W | ISIN: US07556Q8814]
Aktienkurse
32,010$ 2,46%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid: Ask:

Aktienkurse zur Beazer Homes USA Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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