100,230$
-1,39%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 102,11 | 102,25 | 100,09 | 100,23 | -1,39% | 1.395.616,00 |
| 05.06.2025 | 101,34 | 102,49 | 100,75 | 101,64 | -0,23% | 1.197.202,00 |
| 04.06.2025 | 98,84 | 102,31 | 98,65 | 101,87 | 3,24% | 2.063.582,00 |
| 03.06.2025 | 97,26 | 98,81 | 96,46 | 98,67 | 1,15% | 1.650.655,00 |
| 02.06.2025 | 97,28 | 97,91 | 95,20 | 97,55 | -0,49% | 1.547.767,00 |
| 30.05.2025 | 98,06 | 98,79 | 97,44 | 98,03 | -0,52% | 3.115.587,00 |
| 29.05.2025 | 98,20 | 98,89 | 97,39 | 98,54 | 0,85% | 1.520.177,00 |
| 28.05.2025 | 100,32 | 100,32 | 97,42 | 97,71 | -2,84% | 1.815.533,00 |
| 27.05.2025 | 99,86 | 100,72 | 98,37 | 100,57 | 2,40% | 1.972.965,00 |
| 23.05.2025 | 97,36 | 98,60 | 97,01 | 98,21 | -0,38% | 1.389.747,00 |
| 22.05.2025 | 98,70 | 98,83 | 97,26 | 98,58 | -0,52% | 2.316.731,00 |
| 21.05.2025 | 100,71 | 101,53 | 98,64 | 99,10 | -2,18% | 2.713.820,00 |
| 20.05.2025 | 102,74 | 103,24 | 101,00 | 101,31 | -1,71% | 1.282.996,00 |
| 19.05.2025 | 102,28 | 103,61 | 101,60 | 103,07 | -1,28% | 1.579.788,00 |
| 16.05.2025 | 102,81 | 104,71 | 102,26 | 104,41 | 1,60% | 1.401.939,00 |
| 15.05.2025 | 102,25 | 102,85 | 100,05 | 102,77 | 0,70% | 1.781.818,00 |
| 14.05.2025 | 105,88 | 106,21 | 101,84 | 102,06 | -4,12% | 2.211.049,00 |
| 13.05.2025 | 107,04 | 108,00 | 106,35 | 106,45 | -0,08% | 1.951.505,00 |
| 12.05.2025 | 106,66 | 108,81 | 104,54 | 106,54 | 3,97% | 1.922.788,00 |
| 09.05.2025 | 103,55 | 103,67 | 102,04 | 102,47 | -0,86% | 1.157.069,00 |
| 08.05.2025 | 102,16 | 104,42 | 102,12 | 103,36 | 2,01% | 1.505.855,00 |
| 07.05.2025 | 101,85 | 102,19 | 100,84 | 101,32 | 0,48% | 1.632.620,00 |
| 06.05.2025 | 101,73 | 104,10 | 100,71 | 100,84 | -2,73% | 1.512.537,00 |
| 05.05.2025 | 104,07 | 104,82 | 103,31 | 103,67 | -0,76% | 1.537.372,00 |
| 02.05.2025 | 102,70 | 104,58 | 102,31 | 104,46 | 2,52% | 1.437.399,00 |
| 01.05.2025 | 102,58 | 104,02 | 101,46 | 101,89 | -0,67% | 1.553.694,00 |
| 30.04.2025 | 100,64 | 102,70 | 99,36 | 102,58 | 0,83% | 1.733.633,00 |
| 29.04.2025 | 102,19 | 102,49 | 100,59 | 101,74 | -0,66% | 1.521.366,00 |
| 28.04.2025 | 101,47 | 103,16 | 101,28 | 102,42 | 0,53% | 1.871.363,00 |
| 25.04.2025 | 102,03 | 102,41 | 100,76 | 101,88 | -0,94% | 1.861.203,00 |
| 24.04.2025 | 101,52 | 103,16 | 99,48 | 102,85 | 1,77% | 1.939.868,00 |
| 23.04.2025 | 103,80 | 105,62 | 100,63 | 101,06 | 0,17% | 2.376.860,00 |
| 22.04.2025 | 96,00 | 101,42 | 94,93 | 100,89 | 8,36% | 3.672.347,00 |
| 21.04.2025 | 93,57 | 94,26 | 91,76 | 93,11 | -1,94% | 2.665.714,00 |
| 17.04.2025 | 93,52 | 95,59 | 93,09 | 94,95 | 2,25% | 2.870.644,00 |
| 16.04.2025 | 94,38 | 95,92 | 91,99 | 92,86 | -2,04% | 1.635.459,00 |
| 15.04.2025 | 95,50 | 96,67 | 94,10 | 94,79 | -0,68% | 1.725.826,00 |
| 14.04.2025 | 95,81 | 96,40 | 93,83 | 95,44 | 0,96% | 1.891.251,00 |
| 11.04.2025 | 93,00 | 94,55 | 89,81 | 94,53 | 0,91% | 2.492.096,00 |
| 10.04.2025 | 95,67 | 95,95 | 90,80 | 93,68 | -3,59% | 2.408.951,00 |
| 09.04.2025 | 90,11 | 98,82 | 88,07 | 97,17 | 5,60% | 3.323.916,00 |
| 08.04.2025 | 99,08 | 99,08 | 90,59 | 92,02 | -4,29% | 2.568.432,00 |
| 07.04.2025 | 98,41 | 101,45 | 95,34 | 96,14 | -5,04% | 3.506.161,00 |
| 04.04.2025 | 95,47 | 104,07 | 95,14 | 101,24 | 3,57% | 3.952.140,00 |
| 03.04.2025 | 100,29 | 101,45 | 96,90 | 97,75 | -6,31% | 2.704.657,00 |
| 02.04.2025 | 101,68 | 104,39 | 101,67 | 104,33 | 1,25% | 1.426.176,00 |
| 01.04.2025 | 103,13 | 103,73 | 101,60 | 103,04 | 0,23% | 1.560.243,00 |
| 31.03.2025 | 101,33 | 103,61 | 99,58 | 102,80 | 1,04% | 1.716.087,00 |
| 28.03.2025 | 105,18 | 105,55 | 101,42 | 101,74 | -3,14% | 1.412.320,00 |
| 27.03.2025 | 105,17 | 106,16 | 104,48 | 105,04 | -0,17% | 1.142.640,00 |
| 26.03.2025 | 105,42 | 106,76 | 104,17 | 105,22 | -0,09% | 1.246.076,00 |
| 25.03.2025 | 104,17 | 106,94 | 103,17 | 105,32 | -0,50% | 1.977.957,00 |
| 24.03.2025 | 103,70 | 105,96 | 103,27 | 105,85 | 3,05% | 1.856.178,00 |
| 21.03.2025 | 102,49 | 103,75 | 100,35 | 102,72 | -2,49% | 8.817.308,00 |
| 20.03.2025 | 104,86 | 107,52 | 104,71 | 105,34 | 0,21% | 2.090.138,00 |
| 19.03.2025 | 103,56 | 105,92 | 103,07 | 105,12 | 1,58% | 2.047.468,00 |
| 18.03.2025 | 103,80 | 104,82 | 102,90 | 103,49 | -0,39% | 1.355.281,00 |
| 17.03.2025 | 103,39 | 104,56 | 102,93 | 103,89 | 0,92% | 1.527.843,00 |
| 14.03.2025 | 102,30 | 103,12 | 101,07 | 102,94 | 1,83% | 1.790.838,00 |
| 13.03.2025 | 103,11 | 104,45 | 100,72 | 101,09 | -2,36% | 2.211.792,00 |
| 12.03.2025 | 106,55 | 106,55 | 102,53 | 103,53 | -2,18% | 2.672.514,00 |
| 11.03.2025 | 106,90 | 107,91 | 104,81 | 105,84 | -1,45% | 2.157.158,00 |
| 10.03.2025 | 107,03 | 111,05 | 106,80 | 107,40 | -0,47% | 2.652.295,00 |
| 07.03.2025 | 108,70 | 109,43 | 106,27 | 107,91 | -0,33% | 2.460.816,00 |
| 06.03.2025 | 106,67 | 109,09 | 106,28 | 108,27 | 2,17% | 2.773.250,00 |
| 05.03.2025 | 104,00 | 106,67 | 102,86 | 105,97 | 2,98% | 2.864.296,00 |
| 04.03.2025 | 101,07 | 104,18 | 101,01 | 102,90 | 0,85% | 3.376.855,00 |
| 03.03.2025 | 103,21 | 104,51 | 101,41 | 102,03 | -1,21% | 1.918.865,00 |
| 28.02.2025 | 102,94 | 104,23 | 102,04 | 103,28 | 0,35% | 3.615.447,00 |
| 27.02.2025 | 104,51 | 105,47 | 102,79 | 102,92 | -1,46% | 1.392.284,00 |
| 26.02.2025 | 105,93 | 105,93 | 103,67 | 104,45 | -1,68% | 1.734.145,00 |
| 25.02.2025 | 101,95 | 106,84 | 101,81 | 106,23 | 4,45% | 2.891.532,00 |
| 24.02.2025 | 103,01 | 103,23 | 100,54 | 101,70 | -1,37% | 2.294.892,00 |
| 21.02.2025 | 106,50 | 106,50 | 102,20 | 103,11 | -2,58% | 1.784.927,00 |
| 20.02.2025 | 104,44 | 106,07 | 103,97 | 105,84 | 0,93% | 1.694.309,00 |
| 19.02.2025 | 102,41 | 105,03 | 101,13 | 104,86 | -0,70% | 2.122.697,00 |
| 18.02.2025 | 107,00 | 107,48 | 104,52 | 105,60 | -1,70% | 1.636.878,00 |
| 14.02.2025 | 107,40 | 109,36 | 106,80 | 107,43 | 0,68% | 1.519.276,00 |
| 13.02.2025 | 106,50 | 107,20 | 105,46 | 106,70 | 0,66% | 1.594.548,00 |
| 12.02.2025 | 104,32 | 106,06 | 103,70 | 106,00 | -1,24% | 2.274.232,00 |
| 11.02.2025 | 106,00 | 108,50 | 105,35 | 107,33 | 0,71% | 2.319.526,00 |
| 10.02.2025 | 106,80 | 107,13 | 106,15 | 106,57 | 0,66% | 1.956.797,00 |
| 07.02.2025 | 109,25 | 109,37 | 105,40 | 105,87 | -3,76% | 2.651.072,00 |
| 06.02.2025 | 111,85 | 111,89 | 109,11 | 110,01 | -1,19% | 2.549.970,00 |
| 05.02.2025 | 112,27 | 112,64 | 110,44 | 111,33 | 0,86% | 2.382.137,00 |
| 04.02.2025 | 108,70 | 110,92 | 107,69 | 110,38 | 1,13% | 2.517.147,00 |
| 03.02.2025 | 111,50 | 111,52 | 108,40 | 109,15 | -4,07% | 3.186.393,00 |
| 31.01.2025 | 116,92 | 117,91 | 113,63 | 113,78 | -3,99% | 3.249.986,00 |
| 30.01.2025 | 116,48 | 121,31 | 113,40 | 118,51 | 4,89% | 3.732.682,00 |
| 29.01.2025 | 114,79 | 115,87 | 112,09 | 112,99 | -1,79% | 2.864.343,00 |
| 28.01.2025 | 117,66 | 118,00 | 114,91 | 115,05 | -2,54% | 2.099.146,00 |
| 27.01.2025 | 115,13 | 118,75 | 114,91 | 118,05 | 2,04% | 3.129.327,00 |
| 24.01.2025 | 116,27 | 116,56 | 115,11 | 115,69 | -0,71% | 1.507.700,00 |
| 23.01.2025 | 116,16 | 117,98 | 115,89 | 116,52 | -0,32% | 2.135.728,00 |
| 22.01.2025 | 115,51 | 117,12 | 114,79 | 116,89 | 0,93% | 1.765.496,00 |
| 21.01.2025 | 119,46 | 120,32 | 115,32 | 115,81 | -1,04% | 2.668.176,00 |
| 17.01.2025 | 118,58 | 119,01 | 116,41 | 117,03 | 0,09% | 2.448.248,00 |
| 16.01.2025 | 115,50 | 117,04 | 114,12 | 116,93 | 0,83% | 2.248.048,00 |
| 15.01.2025 | 117,46 | 117,49 | 114,49 | 115,97 | 3,08% | 2.363.904,00 |
| 14.01.2025 | 111,90 | 112,91 | 110,20 | 112,50 | 3,22% | 1.765.533,00 |