140,990$
0,38%
Echtzeit-Aktienkurs Pultegroup
Bid:
Ask:
Aktienkurse zur Pultegroup Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 140,83 | 144,18 | 138,73 | 140,99 | 0,38% | 2.196.217,00 |
| 17.09.2024 | 141,00 | 141,43 | 138,87 | 140,46 | 0,29% | 1.436.645,00 |
| 16.09.2024 | 140,73 | 141,18 | 137,82 | 140,06 | 0,37% | 1.805.525,00 |
| 13.09.2024 | 137,00 | 140,77 | 137,00 | 139,54 | 3,13% | 1.952.771,00 |
| 12.09.2024 | 131,93 | 135,54 | 131,82 | 135,30 | 2,94% | 1.458.231,00 |
| 11.09.2024 | 131,00 | 131,75 | 127,86 | 131,44 | -0,95% | 1.822.976,00 |
| 10.09.2024 | 132,55 | 132,98 | 130,37 | 132,70 | 0,84% | 1.656.659,00 |
| 09.09.2024 | 130,01 | 133,06 | 129,46 | 131,60 | 1,08% | 2.093.816,00 |
| 06.09.2024 | 128,93 | 132,60 | 128,93 | 130,20 | 1,50% | 2.551.433,00 |
| 05.09.2024 | 128,65 | 129,39 | 127,11 | 128,27 | -0,02% | 1.798.063,00 |
| 04.09.2024 | 127,83 | 128,44 | 125,34 | 128,29 | -0,39% | 1.826.471,00 |
| 03.09.2024 | 131,69 | 134,21 | 127,56 | 128,79 | -2,17% | 2.018.872,00 |
| 30.08.2024 | 131,25 | 132,29 | 129,25 | 131,65 | 1,17% | 2.316.953,00 |
| 29.08.2024 | 131,41 | 131,96 | 129,07 | 130,13 | -0,75% | 1.186.739,00 |
| 28.08.2024 | 130,95 | 132,69 | 130,11 | 131,11 | -0,36% | 1.182.567,00 |
| 27.08.2024 | 132,40 | 133,03 | 131,03 | 131,58 | -1,53% | 1.138.246,00 |
| 26.08.2024 | 135,25 | 136,47 | 133,41 | 133,63 | -1,11% | 1.386.254,00 |
| 23.08.2024 | 131,16 | 135,59 | 130,21 | 135,13 | 4,57% | 2.710.102,00 |
| 22.08.2024 | 128,65 | 129,99 | 128,03 | 129,22 | 0,53% | 1.648.724,00 |
| 21.08.2024 | 127,06 | 129,69 | 126,37 | 128,54 | 3,05% | 2.011.611,00 |
| 20.08.2024 | 125,55 | 127,11 | 124,31 | 124,74 | -0,35% | 1.387.450,00 |
| 19.08.2024 | 123,66 | 125,21 | 122,44 | 125,18 | 2,11% | 1.387.051,00 |
| 16.08.2024 | 122,01 | 124,33 | 121,72 | 122,59 | 0,06% | 1.427.243,00 |
| 15.08.2024 | 123,00 | 123,40 | 120,50 | 122,52 | 0,53% | 1.640.827,00 |
| 14.08.2024 | 124,13 | 124,99 | 121,32 | 121,87 | -1,38% | 1.683.547,00 |
| 13.08.2024 | 122,89 | 124,73 | 122,33 | 123,58 | 1,33% | 1.343.310,00 |
| 12.08.2024 | 123,02 | 123,35 | 120,75 | 121,96 | -0,86% | 1.294.014,00 |
| 09.08.2024 | 122,77 | 124,68 | 121,81 | 123,02 | 0,73% | 1.559.240,00 |
| 08.08.2024 | 121,40 | 122,94 | 120,16 | 122,13 | 1,79% | 1.261.306,00 |
| 07.08.2024 | 125,42 | 127,02 | 119,91 | 119,98 | -2,97% | 2.339.984,00 |
| 06.08.2024 | 122,11 | 127,15 | 120,89 | 123,65 | 0,24% | 2.027.669,00 |
| 05.08.2024 | 119,08 | 125,36 | 118,45 | 123,36 | -3,38% | 2.252.703,00 |
| 02.08.2024 | 126,29 | 129,08 | 124,14 | 127,67 | -1,25% | 1.950.178,00 |
| 01.08.2024 | 132,94 | 133,53 | 128,03 | 129,28 | -2,06% | 2.350.681,00 |
| 31.07.2024 | 134,16 | 135,62 | 130,80 | 132,00 | -0,89% | 1.860.682,00 |
| 30.07.2024 | 133,15 | 134,64 | 131,87 | 133,18 | 0,20% | 2.030.770,00 |
| 29.07.2024 | 130,50 | 133,51 | 129,59 | 132,91 | 2,25% | 2.859.712,00 |
| 26.07.2024 | 128,28 | 130,93 | 127,63 | 129,99 | 3,99% | 2.540.234,00 |
| 25.07.2024 | 123,18 | 127,05 | 122,05 | 125,00 | 1,99% | 2.614.219,00 |
| 24.07.2024 | 125,32 | 125,88 | 122,42 | 122,56 | -2,47% | 2.765.167,00 |
| 23.07.2024 | 120,71 | 126,96 | 120,00 | 125,67 | 0,02% | 3.584.515,00 |
| 22.07.2024 | 124,28 | 125,67 | 122,80 | 125,64 | 0,71% | 2.549.293,00 |
| 19.07.2024 | 124,60 | 126,31 | 123,58 | 124,76 | -0,03% | 2.077.820,00 |
| 18.07.2024 | 123,66 | 129,85 | 123,44 | 124,80 | 2,53% | 3.255.522,00 |
| 17.07.2024 | 123,34 | 124,30 | 121,60 | 121,72 | -2,28% | 2.639.538,00 |
| 16.07.2024 | 118,34 | 124,80 | 117,95 | 124,56 | 7,16% | 2.811.471,00 |
| 15.07.2024 | 116,85 | 118,27 | 115,89 | 116,24 | -0,08% | 2.146.184,00 |
| 12.07.2024 | 114,98 | 117,55 | 114,98 | 116,33 | 2,19% | 2.312.095,00 |
| 11.07.2024 | 110,98 | 114,94 | 110,41 | 113,84 | 6,24% | 2.619.650,00 |
| 10.07.2024 | 105,37 | 107,31 | 105,09 | 107,15 | 2,34% | 1.435.066,00 |
| 09.07.2024 | 104,78 | 106,50 | 104,25 | 104,70 | -0,53% | 1.429.295,00 |
| 08.07.2024 | 104,97 | 105,86 | 104,02 | 105,26 | 1,26% | 1.536.542,00 |
| 05.07.2024 | 104,80 | 105,39 | 103,24 | 103,95 | -1,06% | 1.751.518,00 |
| 03.07.2024 | 104,27 | 106,65 | 103,88 | 105,06 | 0,52% | 1.180.686,00 |
| 02.07.2024 | 103,07 | 105,12 | 102,75 | 104,52 | -1,61% | 2.569.577,00 |
| 01.07.2024 | 110,49 | 110,99 | 105,95 | 106,23 | -3,51% | 2.033.140,00 |
| 28.06.2024 | 110,11 | 111,52 | 109,04 | 110,10 | 0,32% | 3.679.981,00 |
| 27.06.2024 | 109,96 | 110,38 | 109,21 | 109,75 | -0,27% | 1.203.870,00 |
| 26.06.2024 | 109,36 | 110,41 | 109,00 | 110,05 | 0,01% | 1.187.690,00 |
| 25.06.2024 | 112,40 | 112,40 | 109,10 | 110,04 | -2,34% | 1.495.378,00 |
| 24.06.2024 | 111,57 | 113,83 | 111,37 | 112,68 | 0,99% | 1.509.374,00 |
| 21.06.2024 | 110,98 | 111,57 | 108,78 | 111,57 | 0,80% | 3.675.358,00 |
| 20.06.2024 | 110,93 | 112,27 | 109,33 | 110,69 | -0,40% | 2.068.248,00 |
| 18.06.2024 | 113,22 | 113,74 | 110,77 | 111,14 | -2,86% | 1.916.849,00 |
| 17.06.2024 | 113,75 | 114,48 | 112,90 | 114,41 | 0,28% | 1.317.176,00 |
| 14.06.2024 | 114,04 | 114,54 | 112,44 | 114,09 | -1,20% | 1.412.707,00 |
| 13.06.2024 | 115,38 | 115,92 | 113,69 | 115,47 | 0,10% | 907.707,00 |
| 12.06.2024 | 116,62 | 118,10 | 114,83 | 115,36 | 3,97% | 2.401.168,00 |
| 11.06.2024 | 112,56 | 112,93 | 110,60 | 110,95 | -2,16% | 1.229.954,00 |
| 10.06.2024 | 110,72 | 113,54 | 110,28 | 113,40 | 1,67% | 1.767.559,00 |
| 07.06.2024 | 110,88 | 112,03 | 108,84 | 111,54 | -2,58% | 1.520.884,00 |
| 06.06.2024 | 115,59 | 115,87 | 113,83 | 114,49 | -0,93% | 1.474.464,00 |
| 05.06.2024 | 113,41 | 115,69 | 112,40 | 115,57 | 2,37% | 1.333.652,00 |
| 04.06.2024 | 114,71 | 115,31 | 112,16 | 112,89 | -2,25% | 1.356.892,00 |
| 03.06.2024 | 117,79 | 117,79 | 115,29 | 115,49 | -1,56% | 1.463.687,00 |
| 31.05.2024 | 116,53 | 117,42 | 115,26 | 117,32 | 1,34% | 3.408.970,00 |
| 30.05.2024 | 113,58 | 115,87 | 113,30 | 115,77 | 2,87% | 1.342.101,00 |
| 29.05.2024 | 112,09 | 113,28 | 111,50 | 112,54 | -0,64% | 1.510.622,00 |
| 28.05.2024 | 114,54 | 115,02 | 112,46 | 113,26 | -0,91% | 1.335.652,00 |
| 24.05.2024 | 113,97 | 114,79 | 113,62 | 114,30 | 1,38% | 812.989,00 |
| 23.05.2024 | 114,92 | 115,21 | 112,29 | 112,74 | -1,28% | 1.376.828,00 |
| 22.05.2024 | 116,68 | 117,35 | 113,11 | 114,20 | -3,14% | 2.003.357,00 |
| 21.05.2024 | 118,95 | 119,40 | 117,37 | 117,90 | -1,09% | 1.084.595,00 |
| 20.05.2024 | 119,03 | 120,28 | 119,03 | 119,20 | 0,11% | 1.531.655,00 |
| 17.05.2024 | 119,07 | 119,47 | 117,85 | 119,07 | 0,35% | 1.316.442,00 |
| 16.05.2024 | 121,66 | 122,72 | 118,41 | 118,66 | -2,79% | 1.858.577,00 |
| 15.05.2024 | 118,55 | 122,35 | 118,45 | 122,07 | 5,07% | 2.895.951,00 |
| 14.05.2024 | 117,03 | 117,30 | 115,84 | 116,18 | -0,17% | 1.351.889,00 |
| 13.05.2024 | 118,56 | 118,56 | 116,28 | 116,38 | -1,10% | 1.254.209,00 |
| 10.05.2024 | 117,22 | 118,08 | 116,86 | 117,68 | 0,59% | 1.580.633,00 |
| 09.05.2024 | 116,13 | 117,65 | 116,03 | 116,99 | 1,04% | 1.276.919,00 |
| 08.05.2024 | 115,80 | 116,71 | 115,08 | 115,79 | -0,99% | 1.282.731,00 |
| 07.05.2024 | 117,78 | 118,75 | 116,92 | 116,95 | -0,59% | 1.881.938,00 |
| 06.05.2024 | 118,13 | 118,74 | 116,96 | 117,65 | 0,87% | 1.653.157,00 |
| 03.05.2024 | 117,62 | 120,74 | 116,59 | 116,64 | 2,45% | 1.873.886,00 |
| 02.05.2024 | 112,91 | 113,91 | 111,00 | 113,85 | 1,82% | 1.678.616,00 |
| 01.05.2024 | 111,58 | 114,88 | 110,44 | 111,82 | 0,36% | 1.397.234,00 |
| 30.04.2024 | 113,27 | 114,33 | 111,07 | 111,42 | -2,74% | 1.499.785,00 |
| 29.04.2024 | 114,49 | 115,29 | 113,66 | 114,56 | 0,67% | 1.238.884,00 |
| 26.04.2024 | 112,30 | 114,71 | 112,02 | 113,80 | 2,19% | 1.739.678,00 |