21,840$
-0,50%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 21,93 | 22,00 | 21,43 | 21,84 | -0,50% | 354.960,00 |
| 04.06.2025 | 21,29 | 22,11 | 21,15 | 21,95 | 3,34% | 471.454,00 |
| 03.06.2025 | 20,70 | 21,34 | 20,60 | 21,24 | 2,66% | 500.342,00 |
| 02.06.2025 | 20,41 | 20,71 | 20,12 | 20,69 | 0,83% | 455.237,00 |
| 30.05.2025 | 20,37 | 20,75 | 20,19 | 20,52 | -0,19% | 504.574,00 |
| 29.05.2025 | 20,64 | 20,77 | 20,31 | 20,56 | 0,49% | 263.080,00 |
| 28.05.2025 | 21,27 | 21,27 | 20,46 | 20,46 | -3,99% | 376.153,00 |
| 27.05.2025 | 21,06 | 21,42 | 20,83 | 21,31 | 2,80% | 359.233,00 |
| 23.05.2025 | 20,24 | 20,81 | 20,20 | 20,73 | 0,14% | 198.705,00 |
| 22.05.2025 | 20,69 | 20,79 | 20,45 | 20,70 | 0,00% | 311.486,00 |
| 21.05.2025 | 21,69 | 21,69 | 20,57 | 20,70 | -5,31% | 393.598,00 |
| 20.05.2025 | 22,25 | 22,33 | 21,68 | 21,86 | -2,24% | 316.793,00 |
| 19.05.2025 | 22,20 | 22,47 | 22,12 | 22,36 | -1,45% | 342.997,00 |
| 16.05.2025 | 22,31 | 22,70 | 22,18 | 22,69 | 1,84% | 284.023,00 |
| 15.05.2025 | 22,00 | 22,40 | 21,79 | 22,28 | 1,23% | 262.403,00 |
| 14.05.2025 | 22,95 | 23,11 | 21,98 | 22,01 | -5,70% | 462.160,00 |
| 13.05.2025 | 22,42 | 24,05 | 22,35 | 23,34 | 6,82% | 829.996,00 |
| 12.05.2025 | 22,68 | 23,17 | 21,75 | 21,85 | 1,91% | 412.949,00 |
| 09.05.2025 | 21,56 | 21,72 | 21,34 | 21,44 | -0,28% | 278.820,00 |
| 08.05.2025 | 21,36 | 21,77 | 21,15 | 21,50 | 2,28% | 263.860,00 |
| 07.05.2025 | 20,90 | 21,23 | 20,77 | 21,02 | 1,64% | 458.000,00 |
| 06.05.2025 | 21,00 | 21,24 | 20,62 | 20,68 | -2,45% | 375.721,00 |
| 05.05.2025 | 20,92 | 21,77 | 20,78 | 21,20 | -0,24% | 560.204,00 |
| 02.05.2025 | 21,40 | 22,20 | 20,46 | 21,25 | 8,81% | 933.972,00 |
| 01.05.2025 | 19,37 | 19,91 | 19,32 | 19,53 | -0,15% | 291.631,00 |
| 30.04.2025 | 19,00 | 19,61 | 18,65 | 19,56 | 1,09% | 396.296,00 |
| 29.04.2025 | 19,36 | 19,48 | 18,91 | 19,35 | -0,72% | 257.187,00 |
| 28.04.2025 | 19,23 | 19,98 | 18,99 | 19,49 | 1,19% | 296.922,00 |
| 25.04.2025 | 18,89 | 19,38 | 18,85 | 19,26 | 0,21% | 416.620,00 |
| 24.04.2025 | 18,97 | 19,23 | 18,57 | 19,22 | 1,75% | 315.611,00 |
| 23.04.2025 | 19,81 | 20,26 | 18,86 | 18,89 | -0,89% | 413.564,00 |
| 22.04.2025 | 18,47 | 19,10 | 18,24 | 19,06 | 5,60% | 481.124,00 |
| 21.04.2025 | 18,39 | 18,43 | 17,78 | 18,05 | -2,90% | 326.413,00 |
| 17.04.2025 | 17,94 | 18,61 | 17,94 | 18,59 | 3,62% | 377.840,00 |
| 16.04.2025 | 18,25 | 18,57 | 17,63 | 17,94 | -2,66% | 314.664,00 |
| 15.04.2025 | 18,35 | 18,87 | 18,18 | 18,43 | -0,11% | 281.670,00 |
| 14.04.2025 | 18,48 | 18,71 | 17,86 | 18,45 | 1,21% | 316.955,00 |
| 11.04.2025 | 18,10 | 18,35 | 17,37 | 18,23 | -0,82% | 333.112,00 |
| 10.04.2025 | 18,80 | 19,18 | 17,87 | 18,38 | -6,42% | 468.051,00 |
| 09.04.2025 | 17,74 | 20,14 | 17,53 | 19,64 | 7,38% | 562.060,00 |
| 08.04.2025 | 20,24 | 20,24 | 17,99 | 18,29 | -5,82% | 637.711,00 |
| 07.04.2025 | 19,42 | 20,97 | 19,24 | 19,42 | -4,66% | 500.540,00 |
| 04.04.2025 | 18,56 | 20,51 | 18,37 | 20,37 | 7,10% | 970.361,00 |
| 03.04.2025 | 19,99 | 20,10 | 19,01 | 19,02 | -8,86% | 542.710,00 |
| 02.04.2025 | 20,32 | 20,89 | 20,22 | 20,87 | 1,76% | 186.038,00 |
| 01.04.2025 | 20,38 | 20,65 | 19,97 | 20,51 | 0,59% | 240.200,00 |
| 31.03.2025 | 19,91 | 20,51 | 19,80 | 20,39 | 0,59% | 398.457,00 |
| 28.03.2025 | 21,29 | 21,31 | 20,16 | 20,27 | -4,75% | 369.885,00 |
| 27.03.2025 | 21,60 | 21,60 | 21,15 | 21,28 | -0,93% | 272.038,00 |
| 26.03.2025 | 21,66 | 22,04 | 21,19 | 21,48 | -0,83% | 257.270,00 |
| 25.03.2025 | 21,71 | 22,23 | 21,40 | 21,66 | -2,65% | 378.209,00 |
| 24.03.2025 | 21,66 | 22,27 | 21,59 | 22,25 | 4,07% | 313.120,00 |
| 21.03.2025 | 21,68 | 21,76 | 21,15 | 21,38 | -3,21% | 628.859,00 |
| 20.03.2025 | 21,96 | 22,71 | 21,96 | 22,09 | -0,32% | 271.048,00 |
| 19.03.2025 | 21,81 | 22,44 | 21,63 | 22,16 | 2,12% | 231.090,00 |
| 18.03.2025 | 21,66 | 21,96 | 21,44 | 21,70 | 0,18% | 300.174,00 |
| 17.03.2025 | 21,19 | 21,75 | 21,19 | 21,66 | 1,21% | 294.539,00 |
| 14.03.2025 | 21,25 | 21,44 | 20,90 | 21,40 | 1,61% | 359.128,00 |
| 13.03.2025 | 21,75 | 21,89 | 21,02 | 21,06 | -3,26% | 250.841,00 |
| 12.03.2025 | 22,42 | 22,42 | 21,54 | 21,77 | -1,72% | 432.046,00 |
| 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 |