69,440$
5,50%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 66,27 | 70,50 | 65,63 | 69,44 | 5,50% | 1.905.361,00 |
| 21.08.2025 | 66,58 | 66,58 | 64,81 | 65,82 | -1,30% | 1.549.556,00 |
| 20.08.2025 | 68,63 | 69,24 | 66,40 | 66,69 | -3,05% | 1.397.569,00 |
| 19.08.2025 | 68,57 | 69,78 | 68,53 | 68,79 | 1,00% | 1.285.528,00 |
| 18.08.2025 | 68,32 | 68,64 | 67,69 | 68,11 | 0,19% | 1.229.972,00 |
| 15.08.2025 | 68,25 | 68,93 | 67,20 | 67,98 | -0,03% | 784.202,00 |
| 14.08.2025 | 67,47 | 68,75 | 66,93 | 68,00 | -1,92% | 973.115,00 |
| 13.08.2025 | 66,43 | 69,85 | 66,39 | 69,33 | 4,90% | 1.900.371,00 |
| 12.08.2025 | 64,72 | 66,34 | 64,19 | 66,09 | 3,07% | 894.275,00 |
| 11.08.2025 | 65,10 | 65,62 | 63,30 | 64,12 | -1,29% | 801.289,00 |
| 08.08.2025 | 64,56 | 64,97 | 64,05 | 64,96 | 1,00% | 645.347,00 |
| 07.08.2025 | 65,00 | 65,84 | 64,03 | 64,32 | -0,36% | 632.549,00 |
| 06.08.2025 | 64,99 | 65,52 | 64,40 | 64,55 | -0,36% | 924.213,00 |
| 05.08.2025 | 63,30 | 66,08 | 62,81 | 64,78 | 2,73% | 1.649.924,00 |
| 04.08.2025 | 62,08 | 63,30 | 61,79 | 63,06 | 2,19% | 883.414,00 |
| 01.08.2025 | 59,53 | 61,97 | 59,53 | 61,71 | 4,10% | 1.391.221,00 |
| 31.07.2025 | 59,17 | 60,13 | 59,00 | 59,28 | -1,07% | 1.315.786,00 |
| 30.07.2025 | 60,32 | 61,51 | 59,42 | 59,92 | -1,63% | 1.490.916,00 |
| 29.07.2025 | 60,57 | 61,27 | 60,30 | 60,91 | 0,53% | 1.097.211,00 |
| 28.07.2025 | 60,22 | 60,96 | 59,81 | 60,59 | -0,26% | 1.135.082,00 |
| 25.07.2025 | 61,10 | 61,41 | 59,43 | 60,75 | 0,05% | 1.496.477,00 |
| 24.07.2025 | 63,84 | 64,06 | 60,49 | 60,72 | -5,58% | 2.059.069,00 |
| 23.07.2025 | 65,38 | 66,99 | 63,62 | 64,31 | -3,76% | 3.197.484,00 |
| 22.07.2025 | 64,30 | 67,34 | 64,11 | 66,82 | 7,48% | 1.627.420,00 |
| 21.07.2025 | 62,71 | 63,53 | 62,10 | 62,17 | -0,77% | 752.294,00 |
| 18.07.2025 | 63,16 | 63,47 | 62,08 | 62,65 | -0,62% | 902.419,00 |
| 17.07.2025 | 63,22 | 63,35 | 62,50 | 63,04 | 0,03% | 920.379,00 |
| 16.07.2025 | 62,51 | 63,41 | 61,60 | 63,02 | 1,35% | 983.189,00 |
| 15.07.2025 | 64,81 | 65,23 | 62,11 | 62,18 | -3,64% | 2.052.102,00 |
| 14.07.2025 | 64,43 | 64,92 | 63,39 | 64,53 | -0,31% | 559.942,00 |
| 11.07.2025 | 64,74 | 65,37 | 64,34 | 64,73 | -1,40% | 874.232,00 |
| 10.07.2025 | 64,70 | 67,09 | 64,70 | 65,65 | 0,40% | 1.470.974,00 |
| 09.07.2025 | 62,67 | 65,82 | 62,67 | 65,39 | 4,52% | 1.625.727,00 |
| 08.07.2025 | 62,62 | 63,56 | 61,98 | 62,56 | -0,05% | 854.514,00 |
| 07.07.2025 | 63,31 | 63,68 | 61,84 | 62,59 | -1,36% | 706.348,00 |
| 03.07.2025 | 65,04 | 65,14 | 63,28 | 63,45 | -2,28% | 992.674,00 |
| 02.07.2025 | 64,57 | 65,31 | 63,73 | 64,93 | 1,12% | 1.379.886,00 |
| 01.07.2025 | 60,98 | 65,90 | 60,98 | 64,21 | 4,54% | 1.334.174,00 |
| 30.06.2025 | 61,77 | 61,86 | 60,57 | 61,42 | 0,23% | 1.548.719,00 |
| 27.06.2025 | 61,12 | 61,92 | 60,54 | 61,28 | 1,11% | 1.584.891,00 |
| 26.06.2025 | 60,20 | 60,62 | 59,60 | 60,61 | 0,97% | 779.731,00 |
| 25.06.2025 | 61,39 | 61,44 | 59,87 | 60,03 | -2,39% | 895.439,00 |
| 24.06.2025 | 60,58 | 62,49 | 60,25 | 61,50 | 1,05% | 1.016.262,00 |
| 23.06.2025 | 58,49 | 60,96 | 58,23 | 60,86 | 3,63% | 1.013.427,00 |
| 20.06.2025 | 57,99 | 59,04 | 57,59 | 58,73 | 2,28% | 1.890.185,00 |
| 18.06.2025 | 57,43 | 58,26 | 57,00 | 57,42 | 0,33% | 800.119,00 |
| 17.06.2025 | 58,44 | 59,69 | 56,68 | 57,23 | -2,32% | 1.303.471,00 |
| 16.06.2025 | 58,58 | 58,95 | 57,65 | 58,59 | 0,97% | 565.877,00 |
| 13.06.2025 | 58,43 | 59,19 | 57,48 | 58,03 | -2,22% | 746.168,00 |
| 12.06.2025 | 58,44 | 59,53 | 57,94 | 59,35 | 1,06% | 751.709,00 |
| 11.06.2025 | 60,21 | 61,08 | 58,59 | 58,73 | -1,62% | 1.093.760,00 |
| 10.06.2025 | 58,54 | 59,79 | 58,17 | 59,70 | 3,02% | 657.014,00 |
| 09.06.2025 | 57,57 | 58,45 | 57,25 | 57,95 | 1,33% | 641.380,00 |
| 06.06.2025 | 58,60 | 58,81 | 57,15 | 57,19 | -1,55% | 727.646,00 |
| 05.06.2025 | 57,81 | 58,20 | 57,17 | 58,09 | 0,26% | 886.061,00 |
| 04.06.2025 | 56,58 | 58,26 | 56,41 | 57,94 | 2,40% | 1.062.409,00 |
| 03.06.2025 | 55,71 | 56,85 | 55,55 | 56,58 | 1,31% | 600.634,00 |
| 02.06.2025 | 55,88 | 56,01 | 54,58 | 55,85 | -0,76% | 762.025,00 |
| 30.05.2025 | 56,61 | 56,67 | 55,92 | 56,28 | -1,04% | 1.182.224,00 |
| 29.05.2025 | 56,07 | 56,92 | 55,95 | 56,87 | 1,44% | 827.632,00 |
| 28.05.2025 | 57,69 | 57,97 | 55,99 | 56,06 | -3,73% | 736.472,00 |
| 27.05.2025 | 57,22 | 58,32 | 56,63 | 58,23 | 3,19% | 734.954,00 |
| 23.05.2025 | 55,92 | 57,03 | 55,26 | 56,43 | -0,16% | 642.228,00 |
| 22.05.2025 | 56,62 | 56,88 | 55,87 | 56,52 | -1,15% | 2.711.094,00 |
| 21.05.2025 | 58,84 | 58,84 | 56,88 | 57,18 | -2,76% | 928.998,00 |
| 20.05.2025 | 59,66 | 59,86 | 58,53 | 58,80 | -0,89% | 824.754,00 |
| 19.05.2025 | 59,02 | 59,55 | 58,42 | 59,33 | -1,13% | 515.266,00 |
| 16.05.2025 | 59,19 | 60,08 | 59,07 | 60,01 | 1,82% | 711.828,00 |
| 15.05.2025 | 58,86 | 59,10 | 57,91 | 58,94 | 0,02% | 770.155,00 |
| 14.05.2025 | 61,11 | 61,14 | 58,83 | 58,93 | -3,76% | 846.492,00 |
| 13.05.2025 | 61,14 | 61,87 | 61,01 | 61,23 | 0,76% | 959.387,00 |
| 12.05.2025 | 60,99 | 62,36 | 59,43 | 60,77 | 3,58% | 905.202,00 |
| 09.05.2025 | 59,13 | 59,29 | 58,35 | 58,67 | -0,81% | 550.973,00 |
| 08.05.2025 | 59,01 | 59,75 | 58,66 | 59,15 | 1,41% | 825.834,00 |
| 07.05.2025 | 58,39 | 58,74 | 57,95 | 58,33 | 1,11% | 909.022,00 |
| 06.05.2025 | 58,46 | 58,89 | 57,66 | 57,69 | -2,12% | 531.267,00 |
| 05.05.2025 | 58,70 | 59,70 | 58,43 | 58,94 | 0,07% | 652.669,00 |
| 02.05.2025 | 57,78 | 59,01 | 57,78 | 58,90 | 2,54% | 744.336,00 |
| 01.05.2025 | 57,71 | 58,25 | 56,95 | 57,44 | 0,16% | 790.223,00 |
| 30.04.2025 | 56,09 | 57,48 | 55,81 | 57,35 | 0,74% | 838.019,00 |
| 29.04.2025 | 56,96 | 57,56 | 56,25 | 56,93 | -0,58% | 736.504,00 |
| 28.04.2025 | 57,75 | 58,19 | 56,48 | 57,26 | -0,62% | 1.011.053,00 |
| 25.04.2025 | 57,66 | 57,95 | 57,07 | 57,62 | -0,89% | 825.163,00 |
| 24.04.2025 | 58,49 | 58,83 | 57,20 | 58,14 | 0,94% | 1.791.209,00 |
| 23.04.2025 | 59,01 | 61,64 | 57,28 | 57,60 | -2,02% | 1.788.070,00 |
| 22.04.2025 | 56,44 | 58,83 | 56,44 | 58,79 | 5,76% | 1.485.992,00 |
| 21.04.2025 | 55,71 | 56,02 | 54,99 | 55,59 | -1,51% | 887.788,00 |
| 17.04.2025 | 54,81 | 56,71 | 54,81 | 56,44 | 2,79% | 1.008.345,00 |
| 16.04.2025 | 55,51 | 56,26 | 54,26 | 54,91 | -1,21% | 781.705,00 |
| 15.04.2025 | 55,72 | 56,69 | 55,29 | 55,58 | -0,70% | 768.516,00 |
| 14.04.2025 | 56,54 | 56,54 | 54,80 | 55,97 | 0,34% | 837.661,00 |
| 11.04.2025 | 54,35 | 55,82 | 53,29 | 55,78 | 0,81% | 926.509,00 |
| 10.04.2025 | 56,70 | 56,71 | 53,94 | 55,33 | -3,64% | 831.309,00 |
| 09.04.2025 | 52,82 | 58,55 | 51,90 | 57,42 | 6,47% | 1.259.780,00 |
| 08.04.2025 | 57,82 | 58,21 | 53,15 | 53,93 | -5,04% | 1.327.892,00 |
| 07.04.2025 | 57,77 | 60,58 | 56,28 | 56,79 | -4,43% | 1.608.701,00 |
| 04.04.2025 | 55,58 | 60,61 | 55,58 | 59,42 | 3,18% | 1.506.247,00 |
| 03.04.2025 | 58,49 | 59,48 | 56,86 | 57,59 | -6,08% | 1.180.915,00 |
| 02.04.2025 | 59,86 | 61,47 | 59,86 | 61,32 | 1,19% | 547.418,00 |
| 01.04.2025 | 60,28 | 60,95 | 59,41 | 60,60 | 0,93% | 595.472,00 |