127,260$
3,24%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 124,24 | 129,36 | 124,23 | 127,26 | 3,24% | 2.820.603,00 |
| 28.01.2026 | 124,01 | 127,14 | 123,17 | 123,27 | -0,49% | 2.287.850,00 |
| 27.01.2026 | 124,88 | 124,88 | 123,02 | 123,88 | -0,95% | 1.788.035,00 |
| 26.01.2026 | 126,04 | 126,13 | 124,12 | 125,07 | -2,11% | 1.640.051,00 |
| 22.01.2026 | 130,71 | 131,80 | 126,79 | 127,77 | -1,69% | 1.618.990,00 |
| 21.01.2026 | 127,59 | 131,41 | 126,86 | 129,97 | 2,49% | 1.798.662,00 |
| 20.01.2026 | 127,78 | 130,89 | 126,55 | 126,81 | -2,63% | 1.940.191,00 |
| 16.01.2026 | 132,87 | 134,34 | 129,05 | 130,23 | -1,99% | 1.726.293,00 |
| 15.01.2026 | 131,36 | 133,14 | 130,17 | 132,87 | 1,64% | 1.640.435,00 |
| 14.01.2026 | 132,75 | 134,17 | 130,48 | 130,73 | -2,19% | 1.726.904,00 |
| 13.01.2026 | 133,10 | 134,50 | 132,18 | 133,66 | 0,32% | 1.811.633,00 |
| 12.01.2026 | 131,76 | 134,59 | 130,44 | 133,23 | 0,78% | 2.529.625,00 |
| 09.01.2026 | 125,45 | 132,84 | 125,45 | 132,20 | 7,34% | 4.085.845,00 |
| 08.01.2026 | 116,77 | 123,42 | 116,05 | 123,16 | 5,00% | 1.984.218,00 |
| 07.01.2026 | 121,88 | 123,15 | 117,03 | 117,29 | -3,19% | 1.725.104,00 |
| 06.01.2026 | 118,38 | 121,49 | 117,49 | 121,15 | 1,08% | 1.723.053,00 |
| 05.01.2026 | 118,01 | 121,21 | 118,00 | 119,86 | 0,66% | 1.428.556,00 |
| 02.01.2026 | 118,45 | 119,08 | 116,68 | 119,07 | 1,54% | 1.281.581,00 |
| 31.12.2025 | 118,35 | 119,00 | 117,18 | 117,26 | -0,74% | 984.265,00 |
| 30.12.2025 | 118,40 | 118,61 | 117,19 | 118,13 | -0,47% | 1.732.656,00 |
| 29.12.2025 | 118,06 | 119,47 | 118,03 | 118,69 | -0,43% | 1.253.348,00 |
| 26.12.2025 | 119,40 | 119,90 | 118,19 | 119,20 | -0,13% | 778.389,00 |
| 24.12.2025 | 117,00 | 119,85 | 116,93 | 119,35 | 1,68% | 891.388,00 |
| 23.12.2025 | 119,53 | 119,62 | 116,34 | 117,38 | -1,45% | 2.966.210,00 |
| 22.12.2025 | 119,80 | 120,03 | 118,65 | 119,11 | -0,53% | 1.269.211,00 |
| 19.12.2025 | 119,75 | 120,21 | 118,16 | 119,74 | -1,58% | 4.945.263,00 |
| 18.12.2025 | 124,14 | 124,84 | 121,12 | 121,66 | -0,93% | 2.687.237,00 |
| 17.12.2025 | 122,11 | 125,11 | 120,56 | 122,80 | -1,28% | 2.015.636,00 |
| 16.12.2025 | 126,53 | 127,25 | 122,55 | 124,39 | -1,68% | 2.104.049,00 |
| 15.12.2025 | 128,03 | 128,16 | 125,84 | 126,51 | 0,06% | 1.369.564,00 |
| 12.12.2025 | 127,64 | 128,08 | 125,58 | 126,43 | -0,89% | 1.279.463,00 |
| 11.12.2025 | 128,54 | 130,22 | 127,37 | 127,57 | -0,26% | 1.220.128,00 |
| 10.12.2025 | 123,96 | 128,22 | 123,86 | 127,90 | 3,95% | 1.831.989,00 |
| 09.12.2025 | 123,50 | 124,94 | 122,86 | 123,04 | -1,47% | 1.694.817,00 |
| 08.12.2025 | 126,45 | 126,45 | 124,16 | 124,88 | -1,66% | 1.284.254,00 |
| 05.12.2025 | 128,76 | 129,38 | 126,76 | 126,99 | -0,70% | 1.187.898,00 |
| 04.12.2025 | 130,36 | 131,56 | 127,55 | 127,89 | -1,87% | 1.579.959,00 |
| 03.12.2025 | 126,93 | 130,49 | 126,92 | 130,33 | 2,99% | 1.417.616,00 |
| 02.12.2025 | 127,11 | 127,38 | 125,08 | 126,55 | -0,50% | 1.749.890,00 |
| 01.12.2025 | 126,52 | 128,36 | 126,31 | 127,18 | -0,01% | 1.420.612,00 |
| 28.11.2025 | 127,83 | 127,95 | 126,68 | 127,19 | -0,31% | 675.492,00 |
| 26.11.2025 | 125,29 | 127,94 | 125,27 | 127,59 | 1,50% | 1.429.232,00 |
| 25.11.2025 | 119,91 | 126,35 | 119,91 | 125,71 | 5,39% | 2.283.336,00 |
| 24.11.2025 | 119,71 | 120,10 | 118,15 | 119,28 | 4,31% | 2.099.568,00 |
| 20.11.2025 | 114,32 | 116,01 | 113,54 | 114,35 | 0,52% | 1.451.529,00 |
| 19.11.2025 | 114,03 | 114,48 | 112,78 | 113,76 | 0,24% | 1.377.132,00 |
| 18.11.2025 | 112,69 | 114,25 | 111,65 | 113,49 | -0,34% | 2.081.726,00 |
| 17.11.2025 | 118,00 | 118,06 | 113,70 | 113,88 | -3,83% | 1.856.751,00 |
| 13.11.2025 | 119,03 | 121,09 | 118,38 | 118,42 | -1,83% | 1.495.870,00 |
| 12.11.2025 | 120,83 | 122,72 | 120,29 | 120,63 | -0,49% | 1.244.376,00 |
| 11.11.2025 | 120,52 | 121,64 | 119,50 | 121,22 | 0,87% | 1.611.079,00 |
| 10.11.2025 | 119,87 | 120,60 | 118,06 | 120,17 | 0,34% | 1.580.166,00 |
| 07.11.2025 | 118,45 | 119,82 | 117,74 | 119,76 | 0,70% | 2.674.950,00 |
| 06.11.2025 | 120,02 | 120,36 | 118,76 | 118,93 | -0,44% | 1.241.832,00 |
| 05.11.2025 | 119,79 | 120,66 | 118,55 | 119,46 | -0,15% | 1.861.689,00 |
| 04.11.2025 | 118,33 | 120,22 | 117,72 | 119,64 | 0,74% | 1.649.500,00 |
| 03.11.2025 | 119,46 | 119,85 | 117,92 | 118,76 | -0,93% | 2.421.118,00 |
| 31.10.2025 | 117,95 | 120,55 | 117,10 | 119,87 | 0,70% | 2.299.212,00 |
| 30.10.2025 | 117,62 | 120,32 | 117,56 | 119,04 | 0,69% | 2.085.292,00 |
| 29.10.2025 | 119,37 | 121,50 | 116,34 | 118,23 | -2,08% | 2.849.612,00 |
| 28.10.2025 | 117,55 | 121,90 | 115,41 | 120,74 | 0,37% | 2.327.442,00 |
| 27.10.2025 | 121,68 | 121,99 | 120,14 | 120,30 | -0,19% | 1.505.571,00 |
| 24.10.2025 | 123,00 | 123,21 | 120,50 | 120,53 | -0,27% | 1.774.236,00 |
| 23.10.2025 | 120,86 | 121,91 | 119,34 | 120,86 | 0,54% | 1.661.443,00 |
| 22.10.2025 | 121,69 | 123,40 | 119,94 | 120,21 | -2,48% | 2.626.639,00 |
| 21.10.2025 | 115,11 | 124,79 | 115,11 | 123,27 | 0,00% | 4.702.277,00 |
| 20.10.2025 | 125,17 | 125,92 | 123,04 | 123,27 | -0,95% | 4.416.644,00 |
| 17.10.2025 | 123,91 | 124,94 | 122,98 | 124,45 | 0,46% | 2.386.262,00 |
| 16.10.2025 | 124,68 | 125,02 | 121,82 | 123,88 | -0,64% | 2.480.112,00 |
| 15.10.2025 | 124,83 | 126,93 | 124,44 | 124,68 | -0,17% | 1.667.806,00 |
| 14.10.2025 | 119,52 | 125,35 | 119,40 | 124,89 | 3,65% | 2.626.046,00 |
| 13.10.2025 | 120,01 | 120,49 | 118,61 | 120,49 | 0,37% | 2.569.854,00 |
| 10.10.2025 | 121,21 | 122,21 | 119,70 | 120,04 | -1,13% | 2.849.313,00 |
| 09.10.2025 | 126,25 | 126,60 | 120,62 | 121,41 | -4,90% | 4.256.450,00 |
| 08.10.2025 | 130,00 | 130,40 | 126,33 | 127,66 | -1,50% | 2.586.327,00 |
| 07.10.2025 | 132,16 | 132,73 | 128,50 | 129,60 | -4,34% | 2.790.007,00 |
| 06.10.2025 | 137,97 | 138,10 | 134,15 | 135,48 | 0,44% | 1.412.839,00 |
| 02.10.2025 | 134,02 | 135,20 | 132,65 | 134,88 | 0,33% | 1.438.656,00 |
| 01.10.2025 | 132,82 | 134,96 | 132,13 | 134,44 | 1,75% | 1.582.530,00 |
| 30.09.2025 | 132,18 | 133,55 | 130,15 | 132,13 | -0,76% | 1.719.009,00 |
| 29.09.2025 | 132,07 | 133,63 | 130,59 | 133,14 | 1,52% | 1.353.090,00 |
| 26.09.2025 | 129,41 | 132,06 | 128,91 | 131,15 | 1,87% | 1.093.354,00 |
| 25.09.2025 | 128,40 | 131,51 | 128,18 | 128,74 | -1,65% | 2.096.023,00 |
| 24.09.2025 | 128,87 | 132,66 | 128,80 | 130,90 | 0,65% | 1.718.025,00 |
| 23.09.2025 | 129,62 | 130,67 | 128,65 | 130,05 | 0,63% | 1.314.706,00 |
| 22.09.2025 | 131,27 | 132,28 | 128,36 | 129,24 | -2,02% | 1.963.789,00 |
| 19.09.2025 | 132,42 | 133,94 | 130,46 | 131,90 | -1,64% | 5.764.566,00 |
| 18.09.2025 | 134,50 | 135,14 | 132,85 | 134,10 | 0,00% | 1.798.418,00 |
| 17.09.2025 | 134,56 | 139,05 | 132,18 | 134,10 | 0,17% | 2.310.422,00 |
| 16.09.2025 | 135,07 | 135,33 | 131,38 | 133,87 | -0,72% | 2.256.429,00 |
| 15.09.2025 | 137,83 | 137,83 | 133,61 | 134,84 | -1,65% | 2.002.627,00 |
| 12.09.2025 | 137,22 | 138,87 | 136,41 | 137,10 | -1,13% | 1.266.030,00 |
| 11.09.2025 | 135,92 | 139,69 | 135,92 | 138,66 | 2,40% | 1.734.951,00 |
| 10.09.2025 | 137,01 | 137,30 | 134,26 | 135,41 | -0,96% | 2.169.007,00 |
| 09.09.2025 | 140,68 | 141,79 | 134,21 | 136,72 | -3,32% | 3.120.016,00 |
| 08.09.2025 | 139,75 | 141,73 | 138,60 | 141,42 | 0,60% | 1.901.601,00 |
| 05.09.2025 | 140,41 | 142,11 | 139,12 | 140,57 | 2,15% | 2.188.333,00 |
| 04.09.2025 | 134,40 | 138,14 | 134,40 | 137,61 | 3,23% | 2.274.565,00 |
| 03.09.2025 | 131,30 | 135,02 | 131,24 | 133,30 | 0,92% | 2.040.472,00 |
| 02.09.2025 | 129,46 | 132,46 | 129,33 | 132,09 | 0,05% | 1.441.832,00 |