128,380$
-0,89%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |