62,940$
3,86%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 65,71 | 65,83 | 63,24 | 63,36 | -4,68% | 1.227.415,00 |
| 06.10.2025 | 67,75 | 67,86 | 66,18 | 66,47 | -1,09% | 917.446,00 |
| 02.10.2025 | 66,90 | 67,29 | 66,18 | 67,20 | 0,09% | 601.184,00 |
| 01.10.2025 | 65,93 | 67,32 | 65,89 | 67,14 | 1,71% | 631.705,00 |
| 30.09.2025 | 66,85 | 66,86 | 65,29 | 66,01 | -0,65% | 747.095,00 |
| 29.09.2025 | 66,26 | 66,67 | 65,70 | 66,44 | 0,29% | 624.117,00 |
| 26.09.2025 | 65,47 | 66,69 | 65,20 | 66,25 | 1,75% | 692.523,00 |
| 25.09.2025 | 65,95 | 66,86 | 65,04 | 65,11 | -1,94% | 951.766,00 |
| 24.09.2025 | 65,53 | 67,19 | 65,44 | 66,40 | 0,64% | 615.182,00 |
| 23.09.2025 | 66,01 | 66,70 | 65,52 | 65,98 | 0,05% | 1.031.858,00 |
| 22.09.2025 | 67,69 | 67,85 | 65,75 | 65,95 | -2,67% | 1.266.369,00 |
| 19.09.2025 | 68,97 | 69,33 | 67,53 | 67,76 | -2,08% | 2.247.566,00 |
| 18.09.2025 | 68,30 | 69,35 | 67,79 | 69,20 | 1,48% | 1.252.365,00 |
| 17.09.2025 | 68,78 | 71,14 | 67,47 | 68,19 | -0,09% | 1.307.495,00 |
| 16.09.2025 | 68,79 | 68,87 | 67,14 | 68,25 | -0,70% | 1.164.370,00 |
| 15.09.2025 | 70,06 | 70,10 | 68,17 | 68,73 | -1,32% | 1.660.063,00 |
| 12.09.2025 | 70,09 | 71,05 | 69,58 | 69,65 | -2,08% | 1.231.409,00 |
| 11.09.2025 | 69,77 | 71,27 | 69,77 | 71,13 | 2,07% | 955.627,00 |
| 10.09.2025 | 70,28 | 70,58 | 68,98 | 69,69 | -0,44% | 734.002,00 |
| 09.09.2025 | 71,46 | 71,46 | 69,22 | 70,00 | -2,64% | 1.103.951,00 |
| 08.09.2025 | 71,77 | 71,93 | 70,82 | 71,90 | 0,08% | 930.079,00 |
| 05.09.2025 | 71,25 | 72,50 | 70,52 | 71,84 | 2,48% | 1.366.998,00 |
| 04.09.2025 | 68,18 | 70,30 | 68,05 | 70,10 | 3,87% | 1.405.553,00 |
| 03.09.2025 | 66,49 | 68,00 | 66,46 | 67,49 | 1,15% | 676.319,00 |
| 02.09.2025 | 66,30 | 67,12 | 66,14 | 66,72 | -0,96% | 622.986,00 |
| 29.08.2025 | 67,30 | 67,58 | 66,72 | 67,37 | 0,09% | 888.914,00 |
| 28.08.2025 | 67,71 | 67,71 | 66,22 | 67,31 | -0,01% | 626.725,00 |
| 27.08.2025 | 67,37 | 67,76 | 66,82 | 67,32 | -0,09% | 719.046,00 |
| 26.08.2025 | 68,08 | 68,21 | 67,36 | 67,38 | -0,91% | 1.972.438,00 |
| 25.08.2025 | 68,91 | 68,93 | 67,95 | 68,00 | -2,07% | 818.807,00 |
| 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 |