72,450$
-0,03%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 72,46 | 72,48 | 72,44 | 72,45 | -0,03% | 9.182.112,00 |
| 22.07.2026 | 72,47 | 72,48 | 72,46 | 72,47 | -0,01% | 1.779.421,00 |
| 21.07.2026 | 72,46 | 72,48 | 72,44 | 72,48 | 0,06% | 2.570.849,00 |
| 20.07.2026 | 72,43 | 72,46 | 72,41 | 72,44 | 0,43% | 3.159.408,00 |
| 17.07.2026 | 72,15 | 72,22 | 72,07 | 72,13 | -0,07% | 2.553.809,00 |
| 16.07.2026 | 71,95 | 72,18 | 71,92 | 72,18 | 0,45% | 2.928.290,00 |
| 15.07.2026 | 71,94 | 71,97 | 71,80 | 71,86 | -0,11% | 1.972.767,00 |
| 14.07.2026 | 71,94 | 71,96 | 71,88 | 71,94 | 0,10% | 1.547.061,00 |
| 13.07.2026 | 71,87 | 71,95 | 71,86 | 71,87 | 0,03% | 1.642.652,00 |
| 10.07.2026 | 71,85 | 71,94 | 71,81 | 71,85 | 0,07% | 1.490.199,00 |
| 09.07.2026 | 71,94 | 71,94 | 71,80 | 71,80 | -0,18% | 1.907.854,00 |
| 08.07.2026 | 71,77 | 71,97 | 71,75 | 71,93 | 0,22% | 2.988.308,00 |
| 07.07.2026 | 71,88 | 71,90 | 71,75 | 71,77 | -0,11% | 3.064.052,00 |
| 06.07.2026 | 71,85 | 71,88 | 71,73 | 71,85 | -0,01% | 3.094.957,00 |
| 02.07.2026 | 71,78 | 71,86 | 71,71 | 71,86 | 0,18% | 2.203.064,00 |
| 01.07.2026 | 71,76 | 71,87 | 71,71 | 71,73 | -0,01% | 5.170.133,00 |
| 30.06.2026 | 71,80 | 71,87 | 71,71 | 71,74 | -0,06% | 2.607.885,00 |
| 29.06.2026 | 71,84 | 71,93 | 71,76 | 71,78 | -0,04% | 3.328.390,00 |
| 26.06.2026 | 71,97 | 72,02 | 71,81 | 71,81 | -0,24% | 3.692.244,00 |
| 25.06.2026 | 72,00 | 72,07 | 71,90 | 71,98 | 0,07% | 1.898.813,00 |
| 24.06.2026 | 72,00 | 72,18 | 71,89 | 71,93 | 0,39% | 3.567.069,00 |
| 23.06.2026 | 71,83 | 71,83 | 71,64 | 71,65 | 0,07% | 1.831.974,00 |
| 22.06.2026 | 71,74 | 71,85 | 71,60 | 71,60 | 0,03% | 1.988.561,00 |
| 18.06.2026 | 71,77 | 71,96 | 71,56 | 71,58 | -0,01% | 4.367.799,00 |
| 17.06.2026 | 71,90 | 72,08 | 71,59 | 71,59 | -0,35% | 5.438.469,00 |
| 16.06.2026 | 71,99 | 72,26 | 71,84 | 71,84 | -0,15% | 3.067.195,00 |
| 15.06.2026 | 72,04 | 72,05 | 71,76 | 71,95 | 0,07% | 2.855.541,00 |
| 12.06.2026 | 71,76 | 71,92 | 71,57 | 71,90 | -0,01% | 5.328.756,00 |
| 11.06.2026 | 71,58 | 71,94 | 71,50 | 71,91 | 0,43% | 6.407.852,00 |
| 10.06.2026 | 71,58 | 71,60 | 71,45 | 71,60 | -0,06% | 7.724.620,00 |
| 09.06.2026 | 71,52 | 71,66 | 71,50 | 71,64 | 0,28% | 7.138.589,00 |
| 08.06.2026 | 71,54 | 71,57 | 71,44 | 71,44 | -0,13% | 5.626.637,00 |
| 05.06.2026 | 71,55 | 71,60 | 71,43 | 71,53 | 0,04% | 5.700.567,00 |
| 04.06.2026 | 71,58 | 71,66 | 71,50 | 71,50 | -0,06% | 5.700.591,00 |
| 03.06.2026 | 71,50 | 71,65 | 71,47 | 71,54 | 0,06% | 6.617.707,00 |
| 02.06.2026 | 71,57 | 71,65 | 71,43 | 71,50 | -0,07% | 13.762.141,00 |
| 01.06.2026 | 71,58 | 71,81 | 71,50 | 71,55 | 22,31% | 21.731.420,00 |
| 29.05.2026 | 58,73 | 59,87 | 58,37 | 58,50 | -0,39% | 1.297.275,00 |
| 28.05.2026 | 58,69 | 59,28 | 58,17 | 58,73 | -0,98% | 815.685,00 |
| 27.05.2026 | 59,30 | 60,79 | 58,98 | 59,31 | 1,21% | 823.386,00 |
| 26.05.2026 | 58,21 | 58,75 | 57,98 | 58,60 | 1,05% | 764.961,00 |
| 22.05.2026 | 57,83 | 58,19 | 57,21 | 57,99 | 0,35% | 767.540,00 |
| 21.05.2026 | 56,60 | 57,85 | 55,94 | 57,79 | 0,56% | 912.016,00 |
| 20.05.2026 | 55,44 | 57,53 | 54,85 | 57,47 | 4,15% | 1.218.245,00 |
| 19.05.2026 | 55,44 | 55,67 | 54,15 | 55,18 | -1,36% | 1.156.385,00 |
| 18.05.2026 | 55,28 | 56,45 | 55,17 | 55,94 | 2,10% | 1.256.308,00 |
| 15.05.2026 | 56,83 | 56,98 | 54,76 | 54,79 | -3,79% | 1.375.934,00 |
| 14.05.2026 | 57,37 | 57,84 | 56,42 | 56,95 | 0,30% | 1.124.192,00 |
| 13.05.2026 | 57,75 | 58,10 | 56,68 | 56,78 | -2,51% | 1.261.409,00 |
| 12.05.2026 | 59,45 | 59,73 | 58,12 | 58,24 | -1,79% | 1.159.391,00 |
| 11.05.2026 | 60,06 | 60,20 | 59,13 | 59,30 | -1,17% | 1.279.267,00 |
| 08.05.2026 | 60,38 | 60,38 | 59,25 | 60,00 | 0,89% | 810.308,00 |
| 07.05.2026 | 60,72 | 61,16 | 59,01 | 59,47 | -1,46% | 949.285,00 |
| 06.05.2026 | 60,66 | 62,06 | 59,89 | 60,35 | 1,53% | 1.032.650,00 |
| 05.05.2026 | 59,00 | 59,79 | 58,48 | 59,44 | 1,47% | 871.313,00 |
| 04.05.2026 | 59,52 | 59,70 | 58,33 | 58,58 | -3,00% | 1.009.081,00 |
| 01.05.2026 | 61,14 | 61,44 | 60,02 | 60,39 | -0,58% | 843.662,00 |
| 30.04.2026 | 60,82 | 61,37 | 60,29 | 60,74 | 0,13% | 1.138.773,00 |
| 29.04.2026 | 62,49 | 63,41 | 60,49 | 60,66 | -3,52% | 1.003.425,00 |
| 28.04.2026 | 63,61 | 63,84 | 62,52 | 62,87 | -0,14% | 1.064.557,00 |
| 27.04.2026 | 63,02 | 64,14 | 62,72 | 62,96 | -0,44% | 1.000.470,00 |
| 24.04.2026 | 64,25 | 64,59 | 63,18 | 63,24 | -1,69% | 1.129.248,00 |
| 23.04.2026 | 65,07 | 65,33 | 63,41 | 64,33 | -1,03% | 1.711.799,00 |
| 22.04.2026 | 64,66 | 66,80 | 62,99 | 65,00 | 4,94% | 1.905.139,00 |
| 21.04.2026 | 63,40 | 64,07 | 61,53 | 61,94 | 0,11% | 1.392.158,00 |
| 20.04.2026 | 60,34 | 62,12 | 60,31 | 61,87 | 2,03% | 1.374.462,00 |
| 17.04.2026 | 58,88 | 61,03 | 58,29 | 60,64 | 5,66% | 1.565.402,00 |
| 16.04.2026 | 57,86 | 58,51 | 57,39 | 57,39 | -0,61% | 1.572.681,00 |
| 15.04.2026 | 59,20 | 59,20 | 57,35 | 57,74 | -2,96% | 2.298.110,00 |
| 14.04.2026 | 60,12 | 60,41 | 59,46 | 59,50 | -1,33% | 1.698.012,00 |
| 13.04.2026 | 58,98 | 60,42 | 58,44 | 60,30 | 1,50% | 2.445.215,00 |
| 10.04.2026 | 60,21 | 60,27 | 59,21 | 59,41 | -1,44% | 954.449,00 |
| 09.04.2026 | 58,51 | 60,53 | 58,51 | 60,28 | 2,15% | 2.133.759,00 |
| 08.04.2026 | 58,26 | 59,78 | 57,82 | 59,01 | 5,49% | 2.191.039,00 |
| 07.04.2026 | 57,28 | 57,60 | 55,26 | 55,94 | -4,54% | 1.980.901,00 |
| 06.04.2026 | 57,49 | 58,65 | 57,33 | 58,60 | 1,00% | 711.641,00 |
| 02.04.2026 | 57,70 | 59,04 | 57,12 | 58,02 | -0,50% | 961.011,00 |
| 01.04.2026 | 58,21 | 58,91 | 57,67 | 58,31 | 0,12% | 1.135.679,00 |
| 31.03.2026 | 58,12 | 59,34 | 57,26 | 58,24 | 1,80% | 1.024.211,00 |
| 30.03.2026 | 57,81 | 58,40 | 57,00 | 57,21 | -0,21% | 1.149.793,00 |
| 27.03.2026 | 58,57 | 58,87 | 57,30 | 57,33 | -2,65% | 1.041.980,00 |
| 26.03.2026 | 59,01 | 59,95 | 58,87 | 58,89 | -1,06% | 910.347,00 |
| 25.03.2026 | 60,03 | 60,16 | 57,83 | 59,52 | 1,02% | 780.896,00 |
| 24.03.2026 | 58,71 | 59,63 | 58,01 | 58,92 | -0,67% | 1.022.735,00 |
| 23.03.2026 | 58,66 | 59,94 | 58,66 | 59,32 | 3,53% | 1.159.580,00 |
| 20.03.2026 | 58,23 | 58,38 | 56,80 | 57,30 | -2,07% | 2.097.794,00 |
| 19.03.2026 | 57,89 | 58,71 | 57,28 | 58,51 | 0,64% | 1.406.224,00 |
| 18.03.2026 | 59,60 | 60,18 | 57,71 | 58,14 | -3,34% | 1.339.372,00 |
| 17.03.2026 | 60,23 | 60,74 | 59,56 | 60,15 | 0,28% | 848.121,00 |
| 16.03.2026 | 59,69 | 60,16 | 59,23 | 59,98 | 1,32% | 1.111.434,00 |
| 13.03.2026 | 59,27 | 59,86 | 58,65 | 59,20 | 0,58% | 1.118.020,00 |
| 12.03.2026 | 59,25 | 59,25 | 58,08 | 58,86 | -1,18% | 1.209.667,00 |
| 11.03.2026 | 60,68 | 60,68 | 59,38 | 59,56 | -1,13% | 794.671,00 |
| 10.03.2026 | 61,10 | 61,56 | 59,77 | 60,24 | -1,25% | 933.733,00 |
| 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 |