61,000$
-0,41%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 59,02 | 61,16 | 58,56 | 61,00 | -0,41% | 1.272.718,00 |
| 06.03.2026 | 61,01 | 61,37 | 59,78 | 61,25 | -0,60% | 1.292.211,00 |
| 05.03.2026 | 63,16 | 63,49 | 60,98 | 61,62 | -3,01% | 1.191.584,00 |
| 04.03.2026 | 63,97 | 64,01 | 62,93 | 63,53 | -0,06% | 905.066,00 |
| 03.03.2026 | 63,30 | 64,15 | 62,31 | 63,57 | -1,58% | 914.318,00 |
| 02.03.2026 | 64,50 | 64,96 | 63,75 | 64,59 | -1,97% | 677.654,00 |
| 27.02.2026 | 65,52 | 66,93 | 65,10 | 65,89 | 0,12% | 872.445,00 |
| 26.02.2026 | 65,76 | 66,09 | 64,98 | 65,81 | 0,64% | 778.388,00 |
| 25.02.2026 | 66,80 | 66,88 | 63,86 | 65,39 | -2,24% | 1.242.935,00 |
| 24.02.2026 | 66,61 | 68,04 | 66,29 | 66,89 | -1,50% | 1.013.017,00 |
| 20.02.2026 | 67,09 | 68,60 | 67,09 | 67,91 | 1,22% | 1.416.548,00 |
| 19.02.2026 | 67,49 | 67,78 | 66,84 | 67,09 | -0,50% | 1.194.261,00 |
| 18.02.2026 | 67,35 | 68,65 | 67,00 | 67,43 | -0,97% | 830.204,00 |
| 17.02.2026 | 68,83 | 69,12 | 66,81 | 68,09 | -1,12% | 979.837,00 |
| 13.02.2026 | 66,13 | 70,29 | 66,13 | 68,86 | 5,18% | 2.603.696,00 |
| 12.02.2026 | 66,44 | 67,15 | 65,38 | 65,47 | -0,35% | 1.714.369,00 |
| 11.02.2026 | 65,37 | 67,22 | 64,01 | 65,70 | -1,07% | 1.449.994,00 |
| 10.02.2026 | 65,47 | 67,29 | 65,26 | 66,41 | 2,79% | 1.664.330,00 |
| 09.02.2026 | 65,64 | 65,78 | 64,27 | 64,61 | -0,87% | 835.776,00 |
| 06.02.2026 | 65,50 | 66,33 | 63,82 | 65,18 | -0,02% | 1.096.582,00 |
| 05.02.2026 | 65,40 | 66,31 | 64,83 | 65,19 | -0,26% | 979.549,00 |
| 04.02.2026 | 64,85 | 66,63 | 64,33 | 65,36 | 2,82% | 1.092.044,00 |
| 03.02.2026 | 61,47 | 65,89 | 61,21 | 63,57 | 3,13% | 1.227.479,00 |
| 02.02.2026 | 60,95 | 62,01 | 60,06 | 61,64 | 1,13% | 922.208,00 |
| 30.01.2026 | 60,56 | 61,67 | 59,89 | 60,95 | -0,97% | 912.072,00 |
| 29.01.2026 | 61,12 | 62,14 | 60,11 | 61,55 | 0,56% | 750.302,00 |
| 28.01.2026 | 61,24 | 62,29 | 60,50 | 61,21 | 0,08% | 720.701,00 |
| 27.01.2026 | 62,01 | 62,01 | 60,94 | 61,16 | -1,55% | 947.059,00 |
| 26.01.2026 | 62,33 | 62,48 | 61,35 | 62,12 | -1,86% | 822.374,00 |
| 22.01.2026 | 64,73 | 65,54 | 62,73 | 63,30 | -1,65% | 951.928,00 |
| 21.01.2026 | 63,00 | 65,22 | 62,56 | 64,36 | 2,35% | 974.747,00 |
| 20.01.2026 | 61,70 | 63,46 | 61,70 | 62,88 | -0,62% | 1.019.647,00 |
| 16.01.2026 | 63,13 | 64,31 | 62,73 | 63,27 | -1,37% | 1.181.999,00 |
| 15.01.2026 | 63,51 | 64,51 | 62,96 | 64,15 | 1,07% | 604.855,00 |
| 14.01.2026 | 64,97 | 65,26 | 63,31 | 63,47 | -2,73% | 819.510,00 |
| 13.01.2026 | 65,29 | 65,65 | 64,55 | 65,25 | 0,52% | 732.152,00 |
| 12.01.2026 | 65,00 | 65,70 | 64,50 | 64,91 | -0,67% | 738.318,00 |
| 09.01.2026 | 61,78 | 65,59 | 61,62 | 65,35 | 7,61% | 1.343.905,00 |
| 08.01.2026 | 58,05 | 61,13 | 57,73 | 60,73 | 3,92% | 922.590,00 |
| 07.01.2026 | 60,08 | 60,36 | 57,96 | 58,44 | -1,10% | 1.292.783,00 |
| 06.01.2026 | 58,36 | 59,13 | 57,24 | 59,09 | 0,24% | 770.168,00 |
| 05.01.2026 | 58,59 | 59,57 | 58,10 | 58,95 | 0,20% | 1.235.214,00 |
| 02.01.2026 | 58,85 | 59,05 | 58,12 | 58,83 | -0,07% | 564.233,00 |
| 31.12.2025 | 58,88 | 59,26 | 58,68 | 58,87 | -0,46% | 613.624,00 |
| 30.12.2025 | 58,91 | 59,25 | 58,73 | 59,14 | 0,03% | 480.525,00 |
| 29.12.2025 | 59,82 | 59,96 | 58,85 | 59,12 | -1,00% | 455.814,00 |
| 26.12.2025 | 59,50 | 59,81 | 59,07 | 59,72 | 0,39% | 614.477,00 |
| 24.12.2025 | 58,73 | 59,59 | 58,54 | 59,49 | 1,07% | 366.290,00 |
| 23.12.2025 | 59,15 | 59,15 | 58,12 | 58,86 | 0,00% | 784.160,00 |
| 22.12.2025 | 59,36 | 59,58 | 58,74 | 58,86 | -1,56% | 959.090,00 |
| 19.12.2025 | 60,81 | 61,12 | 59,07 | 59,79 | -2,69% | 2.514.424,00 |
| 18.12.2025 | 61,72 | 62,52 | 61,37 | 61,44 | 0,69% | 1.351.182,00 |
| 17.12.2025 | 60,67 | 61,99 | 59,85 | 61,02 | -0,20% | 1.293.323,00 |
| 16.12.2025 | 62,01 | 62,60 | 60,89 | 61,14 | -1,75% | 1.617.389,00 |
| 15.12.2025 | 62,72 | 62,92 | 61,90 | 62,23 | -0,59% | 1.204.803,00 |
| 12.12.2025 | 63,32 | 63,36 | 62,20 | 62,60 | -0,68% | 805.005,00 |
| 11.12.2025 | 62,31 | 63,42 | 62,29 | 63,03 | 1,56% | 809.715,00 |
| 10.12.2025 | 61,01 | 62,40 | 60,65 | 62,06 | 2,04% | 1.366.611,00 |
| 09.12.2025 | 60,72 | 61,50 | 60,06 | 60,82 | -0,51% | 781.907,00 |
| 08.12.2025 | 62,51 | 62,70 | 60,87 | 61,13 | -2,10% | 865.471,00 |
| 05.12.2025 | 62,69 | 63,23 | 62,29 | 62,44 | -0,45% | 728.627,00 |
| 04.12.2025 | 64,45 | 64,75 | 62,48 | 62,72 | -2,87% | 670.985,00 |
| 03.12.2025 | 63,09 | 64,97 | 63,09 | 64,57 | 2,48% | 809.309,00 |
| 02.12.2025 | 63,46 | 63,54 | 62,38 | 63,01 | -0,41% | 760.838,00 |
| 01.12.2025 | 62,08 | 63,98 | 61,79 | 63,27 | 0,93% | 765.469,00 |
| 28.11.2025 | 63,12 | 63,67 | 62,68 | 62,69 | -1,07% | 463.732,00 |
| 26.11.2025 | 61,80 | 63,73 | 61,80 | 63,37 | 1,82% | 785.122,00 |
| 25.11.2025 | 59,71 | 62,53 | 59,71 | 62,24 | 4,22% | 708.608,00 |
| 24.11.2025 | 60,34 | 60,44 | 59,41 | 59,72 | 3,20% | 960.664,00 |
| 20.11.2025 | 58,23 | 58,85 | 57,38 | 57,87 | -0,33% | 661.252,00 |
| 19.11.2025 | 58,18 | 58,78 | 57,60 | 58,06 | -0,46% | 682.689,00 |
| 18.11.2025 | 57,49 | 58,46 | 56,62 | 58,33 | 0,92% | 1.044.147,00 |
| 17.11.2025 | 59,70 | 59,70 | 57,68 | 57,80 | -3,33% | 913.750,00 |
| 13.11.2025 | 60,02 | 61,13 | 59,62 | 59,79 | -1,27% | 704.840,00 |
| 12.11.2025 | 60,52 | 61,11 | 59,87 | 60,56 | 0,13% | 999.027,00 |
| 11.11.2025 | 59,98 | 60,55 | 59,53 | 60,48 | 1,63% | 1.103.520,00 |
| 10.11.2025 | 59,34 | 60,03 | 58,68 | 59,51 | 0,34% | 1.046.763,00 |
| 07.11.2025 | 58,61 | 59,57 | 58,40 | 59,31 | 1,25% | 1.015.279,00 |
| 06.11.2025 | 58,89 | 59,14 | 58,42 | 58,58 | -0,56% | 842.261,00 |
| 05.11.2025 | 59,07 | 59,80 | 58,54 | 58,91 | -0,39% | 889.581,00 |
| 04.11.2025 | 58,39 | 59,53 | 57,93 | 59,14 | 1,13% | 843.555,00 |
| 03.11.2025 | 58,85 | 58,89 | 58,07 | 58,48 | -1,33% | 806.404,00 |
| 31.10.2025 | 58,67 | 59,72 | 58,29 | 59,27 | 0,22% | 2.341.014,00 |
| 30.10.2025 | 58,67 | 60,12 | 58,57 | 59,14 | 0,10% | 1.213.367,00 |
| 29.10.2025 | 59,25 | 60,34 | 58,36 | 59,08 | -1,29% | 1.280.600,00 |
| 28.10.2025 | 58,08 | 60,38 | 57,68 | 59,85 | 0,03% | 1.100.292,00 |
| 27.10.2025 | 59,94 | 60,76 | 59,44 | 59,83 | -0,86% | 1.010.077,00 |
| 24.10.2025 | 61,85 | 62,08 | 60,30 | 60,35 | -1,20% | 1.172.897,00 |
| 23.10.2025 | 60,31 | 61,56 | 59,74 | 61,08 | 0,84% | 1.421.791,00 |
| 22.10.2025 | 62,18 | 62,79 | 59,84 | 60,57 | -3,24% | 2.310.182,00 |
| 21.10.2025 | 61,25 | 63,39 | 61,10 | 62,60 | 0,76% | 1.411.511,00 |
| 20.10.2025 | 61,91 | 62,67 | 61,44 | 62,13 | 0,53% | 1.720.771,00 |
| 17.10.2025 | 61,20 | 62,49 | 60,88 | 61,80 | 0,10% | 1.995.850,00 |
| 16.10.2025 | 62,18 | 62,92 | 60,78 | 61,74 | -1,39% | 2.039.808,00 |
| 15.10.2025 | 62,94 | 63,80 | 62,24 | 62,61 | -0,52% | 956.111,00 |
| 14.10.2025 | 60,34 | 63,16 | 60,01 | 62,94 | 3,86% | 1.139.940,00 |
| 13.10.2025 | 61,41 | 61,49 | 60,14 | 60,60 | -1,14% | 873.046,00 |
| 10.10.2025 | 62,22 | 62,54 | 61,06 | 61,30 | -1,14% | 849.905,00 |
| 09.10.2025 | 62,61 | 62,66 | 61,11 | 62,01 | -1,51% | 1.501.661,00 |
| 08.10.2025 | 63,77 | 63,78 | 62,01 | 62,96 | -0,63% | 1.070.126,00 |