110,130$
-0,35%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 110,11 | 110,58 | 109,00 | 110,13 | -0,35% | 1.456.626,00 |
| 20.12.2024 | 108,94 | 111,18 | 108,57 | 110,52 | 1,50% | 4.379.763,00 |
| 19.12.2024 | 107,77 | 110,72 | 107,21 | 108,89 | -2,16% | 3.752.387,00 |
| 18.12.2024 | 116,84 | 116,91 | 111,17 | 111,29 | -3,97% | 2.788.960,00 |
| 17.12.2024 | 116,93 | 117,99 | 115,19 | 115,89 | -0,98% | 2.155.352,00 |
| 16.12.2024 | 118,42 | 119,83 | 116,56 | 117,04 | -1,17% | 2.067.678,00 |
| 13.12.2024 | 119,65 | 119,80 | 117,02 | 118,42 | -1,88% | 2.174.517,00 |
| 12.12.2024 | 120,60 | 121,94 | 120,36 | 120,69 | -1,00% | 1.895.861,00 |
| 11.12.2024 | 125,90 | 126,01 | 121,41 | 121,91 | -2,74% | 2.634.043,00 |
| 10.12.2024 | 125,77 | 126,95 | 124,01 | 125,34 | -2,44% | 2.144.072,00 |
| 09.12.2024 | 128,08 | 128,59 | 126,45 | 128,47 | 1,30% | 1.773.820,00 |
| 06.12.2024 | 129,95 | 130,73 | 125,37 | 126,82 | -0,82% | 1.673.029,00 |
| 05.12.2024 | 129,32 | 129,82 | 127,57 | 127,87 | -1,11% | 1.568.970,00 |
| 04.12.2024 | 132,35 | 133,06 | 128,78 | 129,30 | -3,51% | 1.880.432,00 |
| 03.12.2024 | 136,02 | 136,14 | 133,94 | 134,00 | -0,84% | 862.943,00 |
| 02.12.2024 | 135,21 | 136,09 | 133,46 | 135,14 | -0,10% | 1.500.141,00 |
| 29.11.2024 | 138,00 | 139,31 | 135,24 | 135,27 | -0,92% | 1.072.654,00 |
| 27.11.2024 | 137,94 | 138,53 | 136,24 | 136,53 | 0,69% | 1.271.098,00 |
| 26.11.2024 | 136,88 | 137,40 | 133,80 | 135,60 | -1,49% | 1.459.805,00 |
| 25.11.2024 | 131,49 | 139,09 | 130,79 | 137,65 | 6,08% | 3.131.603,00 |
| 22.11.2024 | 128,49 | 130,00 | 127,80 | 129,76 | 1,33% | 1.315.140,00 |
| 20.11.2024 | 128,51 | 128,60 | 127,02 | 128,06 | -0,35% | 1.129.289,00 |
| 19.11.2024 | 128,20 | 129,06 | 126,42 | 128,51 | -0,05% | 1.291.476,00 |
| 18.11.2024 | 128,36 | 129,55 | 127,46 | 128,57 | -0,25% | 1.112.162,00 |
| 15.11.2024 | 128,73 | 129,88 | 127,72 | 128,89 | -0,42% | 1.499.252,00 |
| 14.11.2024 | 128,01 | 131,09 | 127,95 | 129,44 | 1,54% | 1.416.293,00 |
| 13.11.2024 | 131,00 | 131,40 | 127,22 | 127,48 | -1,08% | 1.490.436,00 |
| 12.11.2024 | 132,44 | 133,23 | 128,62 | 128,87 | -3,44% | 1.410.201,00 |
| 11.11.2024 | 134,33 | 134,74 | 132,38 | 133,46 | 0,57% | 1.045.934,00 |
| 08.11.2024 | 131,20 | 134,49 | 131,20 | 132,70 | 1,17% | 1.597.885,00 |
| 07.11.2024 | 129,00 | 132,17 | 128,78 | 131,16 | 1,54% | 1.566.510,00 |
| 06.11.2024 | 126,59 | 129,66 | 124,34 | 129,17 | -3,07% | 3.670.186,00 |
| 05.11.2024 | 128,39 | 133,36 | 128,00 | 133,26 | 2,91% | 1.536.040,00 |
| 04.11.2024 | 129,32 | 132,50 | 129,21 | 129,49 | 0,86% | 1.783.071,00 |
| 01.11.2024 | 131,19 | 132,50 | 128,21 | 128,38 | -0,89% | 1.809.912,00 |
| 31.10.2024 | 129,48 | 130,69 | 128,57 | 129,53 | -0,56% | 1.846.654,00 |
| 30.10.2024 | 129,00 | 132,00 | 128,57 | 130,26 | 0,52% | 1.405.463,00 |
| 29.10.2024 | 124,59 | 130,06 | 122,08 | 129,58 | -3,21% | 3.713.730,00 |
| 28.10.2024 | 134,01 | 135,24 | 132,84 | 133,88 | 1,06% | 1.327.593,00 |
| 25.10.2024 | 136,01 | 136,28 | 132,37 | 132,47 | -2,48% | 1.654.428,00 |
| 24.10.2024 | 134,25 | 136,67 | 133,87 | 135,84 | 2,01% | 2.020.546,00 |
| 23.10.2024 | 132,68 | 135,13 | 131,97 | 133,16 | -0,49% | 2.507.088,00 |
| 22.10.2024 | 138,58 | 139,51 | 133,78 | 133,81 | -7,24% | 3.647.812,00 |
| 21.10.2024 | 148,75 | 149,47 | 143,83 | 144,26 | -3,21% | 2.279.360,00 |
| 18.10.2024 | 147,20 | 149,32 | 146,11 | 149,04 | 2,11% | 1.656.296,00 |
| 17.10.2024 | 146,80 | 147,30 | 145,46 | 145,96 | -0,57% | 1.430.400,00 |
| 16.10.2024 | 146,25 | 147,46 | 145,77 | 146,80 | 1,51% | 1.245.940,00 |
| 15.10.2024 | 143,48 | 146,37 | 143,48 | 144,62 | 1,46% | 1.396.776,00 |
| 14.10.2024 | 139,58 | 142,68 | 138,98 | 142,54 | 2,40% | 1.087.082,00 |
| 11.10.2024 | 138,92 | 140,15 | 138,62 | 139,20 | 0,39% | 785.671,00 |
| 10.10.2024 | 137,88 | 139,95 | 137,48 | 138,66 | -0,52% | 965.996,00 |
| 09.10.2024 | 140,34 | 140,85 | 138,54 | 139,39 | -0,56% | 1.252.973,00 |
| 08.10.2024 | 140,25 | 141,93 | 138,94 | 140,17 | 0,53% | 977.423,00 |
| 07.10.2024 | 137,71 | 139,91 | 136,57 | 139,43 | -0,01% | 1.763.938,00 |
| 04.10.2024 | 143,62 | 143,62 | 137,81 | 139,44 | -2,47% | 1.456.961,00 |
| 03.10.2024 | 142,99 | 143,81 | 141,09 | 142,97 | -0,23% | 1.124.093,00 |
| 02.10.2024 | 143,03 | 144,01 | 141,65 | 143,30 | -0,91% | 1.057.914,00 |
| 01.10.2024 | 144,34 | 145,54 | 142,79 | 144,61 | 0,75% | 1.296.340,00 |
| 30.09.2024 | 142,83 | 143,70 | 141,18 | 143,53 | 0,25% | 1.247.029,00 |
| 27.09.2024 | 141,52 | 144,61 | 140,59 | 143,17 | 2,29% | 1.340.198,00 |
| 26.09.2024 | 141,90 | 142,10 | 139,67 | 139,97 | -0,35% | 1.195.435,00 |
| 25.09.2024 | 142,00 | 142,74 | 140,10 | 140,46 | -1,95% | 1.578.582,00 |
| 24.09.2024 | 142,75 | 144,22 | 142,00 | 143,26 | -0,20% | 1.614.050,00 |
| 23.09.2024 | 143,04 | 143,82 | 140,18 | 143,54 | 1,18% | 1.577.746,00 |
| 20.09.2024 | 143,28 | 143,81 | 140,89 | 141,86 | -2,15% | 7.509.188,00 |
| 19.09.2024 | 144,87 | 145,84 | 141,22 | 144,98 | 2,83% | 2.152.997,00 |
| 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 |