34,280$
0,91%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 34,11 | 34,37 | 33,69 | 34,28 | 0,91% | 546.034,00 |
| 30.09.2025 | 33,97 | 34,17 | 33,59 | 33,97 | -0,06% | 651.812,00 |
| 29.09.2025 | 33,75 | 34,09 | 33,45 | 33,99 | 0,77% | 715.915,00 |
| 26.09.2025 | 33,30 | 33,95 | 33,23 | 33,73 | 1,81% | 797.364,00 |
| 25.09.2025 | 33,61 | 34,08 | 33,13 | 33,13 | -1,75% | 870.411,00 |
| 24.09.2025 | 33,01 | 34,13 | 33,01 | 33,72 | 0,69% | 1.015.934,00 |
| 23.09.2025 | 33,65 | 33,84 | 33,27 | 33,49 | -0,06% | 1.071.195,00 |
| 22.09.2025 | 34,04 | 34,07 | 33,44 | 33,51 | -1,90% | 1.143.206,00 |
| 19.09.2025 | 34,87 | 35,12 | 34,06 | 34,16 | -2,73% | 4.084.264,00 |
| 18.09.2025 | 35,01 | 35,34 | 34,74 | 35,12 | 0,54% | 801.967,00 |
| 17.09.2025 | 35,21 | 36,40 | 34,53 | 34,93 | 0,06% | 903.278,00 |
| 16.09.2025 | 35,07 | 35,18 | 34,49 | 34,91 | -0,48% | 896.370,00 |
| 15.09.2025 | 35,38 | 35,47 | 34,68 | 35,08 | -0,54% | 830.410,00 |
| 12.09.2025 | 36,03 | 36,15 | 35,27 | 35,27 | -3,00% | 596.351,00 |
| 11.09.2025 | 35,28 | 36,40 | 35,09 | 36,36 | 3,65% | 714.041,00 |
| 10.09.2025 | 35,48 | 35,66 | 34,98 | 35,08 | -1,16% | 826.784,00 |
| 09.09.2025 | 36,80 | 36,83 | 35,37 | 35,49 | -3,82% | 930.820,00 |
| 08.09.2025 | 36,98 | 37,07 | 36,37 | 36,90 | -0,65% | 693.495,00 |
| 05.09.2025 | 36,77 | 37,52 | 36,63 | 37,14 | 2,29% | 738.187,00 |
| 04.09.2025 | 35,63 | 36,45 | 35,31 | 36,31 | 2,86% | 880.674,00 |
| 03.09.2025 | 34,91 | 35,64 | 34,69 | 35,30 | 1,06% | 1.083.636,00 |
| 02.09.2025 | 34,81 | 35,27 | 34,67 | 34,93 | -1,13% | 672.462,00 |
| 29.08.2025 | 35,34 | 35,51 | 35,01 | 35,33 | 0,06% | 591.629,00 |
| 28.08.2025 | 35,45 | 35,55 | 34,76 | 35,31 | -0,06% | 900.013,00 |
| 27.08.2025 | 35,01 | 35,38 | 34,90 | 35,33 | 0,71% | 632.854,00 |
| 26.08.2025 | 35,71 | 35,81 | 35,02 | 35,08 | -1,60% | 1.242.073,00 |
| 25.08.2025 | 35,90 | 35,94 | 35,48 | 35,65 | -1,38% | 926.030,00 |
| 22.08.2025 | 34,51 | 36,50 | 34,36 | 36,15 | 5,49% | 1.532.364,00 |
| 21.08.2025 | 34,15 | 34,40 | 33,68 | 34,27 | -0,09% | 922.063,00 |
| 20.08.2025 | 35,02 | 35,10 | 34,18 | 34,30 | -2,06% | 1.116.556,00 |
| 19.08.2025 | 34,86 | 35,45 | 34,86 | 35,02 | 1,04% | 752.731,00 |
| 18.08.2025 | 34,96 | 35,16 | 34,63 | 34,66 | -0,72% | 629.762,00 |
| 15.08.2025 | 35,75 | 35,75 | 34,67 | 34,91 | -0,51% | 897.169,00 |
| 14.08.2025 | 34,68 | 35,14 | 34,42 | 35,09 | -1,52% | 1.154.289,00 |
| 13.08.2025 | 34,33 | 35,97 | 34,33 | 35,63 | 4,43% | 1.225.764,00 |
| 12.08.2025 | 33,22 | 34,24 | 32,80 | 34,12 | 3,96% | 1.035.038,00 |
| 11.08.2025 | 32,99 | 33,41 | 32,41 | 32,82 | -0,55% | 976.143,00 |
| 08.08.2025 | 32,51 | 33,17 | 32,51 | 33,00 | 0,64% | 985.899,00 |
| 07.08.2025 | 33,39 | 33,75 | 32,69 | 32,79 | -0,79% | 995.560,00 |
| 06.08.2025 | 33,32 | 33,63 | 33,05 | 33,05 | -0,99% | 965.781,00 |
| 05.08.2025 | 32,73 | 33,83 | 32,61 | 33,38 | 2,05% | 1.178.335,00 |
| 04.08.2025 | 32,02 | 32,78 | 31,96 | 32,71 | 2,19% | 891.094,00 |
| 01.08.2025 | 31,27 | 32,22 | 31,07 | 32,01 | 3,93% | 2.128.349,00 |
| 31.07.2025 | 30,61 | 30,99 | 30,26 | 30,80 | -0,29% | 1.515.460,00 |
| 30.07.2025 | 31,35 | 31,92 | 30,70 | 30,89 | -1,25% | 1.552.492,00 |
| 29.07.2025 | 31,80 | 31,91 | 31,27 | 31,28 | -1,14% | 1.409.552,00 |
| 28.07.2025 | 31,30 | 32,05 | 30,84 | 31,64 | 0,16% | 1.921.359,00 |
| 25.07.2025 | 31,95 | 32,00 | 31,19 | 31,59 | -0,44% | 1.481.702,00 |
| 24.07.2025 | 35,07 | 35,89 | 31,65 | 31,73 | -9,83% | 1.798.424,00 |
| 23.07.2025 | 35,33 | 35,49 | 34,72 | 35,19 | -0,28% | 1.087.568,00 |
| 22.07.2025 | 33,69 | 35,64 | 33,66 | 35,29 | 7,23% | 1.166.992,00 |
| 21.07.2025 | 33,32 | 33,50 | 32,82 | 32,91 | -0,24% | 1.127.384,00 |
| 18.07.2025 | 33,10 | 33,53 | 32,70 | 32,99 | -0,93% | 1.217.656,00 |
| 17.07.2025 | 33,06 | 33,50 | 33,03 | 33,30 | 0,70% | 1.191.849,00 |
| 16.07.2025 | 32,91 | 33,37 | 32,32 | 33,07 | 0,95% | 1.254.847,00 |
| 15.07.2025 | 34,25 | 34,55 | 32,64 | 32,76 | -4,01% | 1.717.546,00 |
| 14.07.2025 | 34,20 | 34,21 | 33,48 | 34,13 | 0,12% | 941.938,00 |
| 11.07.2025 | 34,04 | 34,34 | 33,69 | 34,09 | -0,99% | 787.620,00 |
| 10.07.2025 | 34,00 | 35,06 | 34,00 | 34,43 | 0,82% | 875.953,00 |
| 09.07.2025 | 32,93 | 34,36 | 32,93 | 34,15 | 4,79% | 1.146.215,00 |
| 08.07.2025 | 32,50 | 33,09 | 32,17 | 32,59 | 0,31% | 687.634,00 |
| 07.07.2025 | 32,78 | 33,09 | 32,22 | 32,49 | -1,49% | 861.634,00 |
| 03.07.2025 | 33,73 | 33,80 | 32,81 | 32,98 | -1,93% | 505.618,00 |
| 02.07.2025 | 33,58 | 33,97 | 33,33 | 33,63 | 0,45% | 994.850,00 |
| 01.07.2025 | 31,74 | 34,33 | 31,59 | 33,48 | 4,79% | 1.367.966,00 |
| 30.06.2025 | 32,04 | 32,19 | 31,54 | 31,95 | -0,03% | 1.251.191,00 |
| 27.06.2025 | 31,62 | 32,45 | 31,44 | 31,96 | 1,56% | 1.917.994,00 |
| 26.06.2025 | 31,06 | 31,49 | 30,76 | 31,47 | 1,22% | 749.450,00 |
| 25.06.2025 | 31,68 | 31,71 | 31,03 | 31,09 | -2,51% | 559.051,00 |
| 24.06.2025 | 31,62 | 32,32 | 31,28 | 31,89 | 0,79% | 766.912,00 |
| 23.06.2025 | 30,41 | 31,68 | 30,20 | 31,64 | 3,64% | 984.332,00 |
| 20.06.2025 | 29,96 | 30,73 | 29,96 | 30,53 | 2,14% | 1.869.714,00 |
| 18.06.2025 | 29,90 | 30,48 | 29,69 | 29,89 | -0,17% | 751.328,00 |
| 17.06.2025 | 30,68 | 31,18 | 29,89 | 29,94 | -2,63% | 984.623,00 |
| 16.06.2025 | 30,63 | 30,85 | 30,21 | 30,75 | 1,25% | 858.533,00 |
| 13.06.2025 | 30,91 | 31,15 | 30,05 | 30,37 | -2,82% | 627.401,00 |
| 12.06.2025 | 30,95 | 31,48 | 30,75 | 31,25 | 0,48% | 656.842,00 |
| 11.06.2025 | 31,81 | 32,22 | 31,05 | 31,10 | -1,61% | 851.996,00 |
| 10.06.2025 | 31,14 | 31,72 | 30,72 | 31,61 | 3,20% | 759.522,00 |
| 09.06.2025 | 30,05 | 30,82 | 30,05 | 30,63 | 2,03% | 716.945,00 |
| 06.06.2025 | 30,65 | 30,66 | 29,76 | 30,02 | -1,25% | 1.092.235,00 |
| 05.06.2025 | 30,34 | 30,53 | 30,08 | 30,40 | -0,16% | 700.311,00 |
| 04.06.2025 | 29,89 | 30,67 | 29,85 | 30,45 | 2,04% | 748.763,00 |
| 03.06.2025 | 29,34 | 29,92 | 29,21 | 29,84 | 1,50% | 1.018.658,00 |
| 02.06.2025 | 29,38 | 29,43 | 28,72 | 29,40 | -0,27% | 1.025.387,00 |
| 30.05.2025 | 29,55 | 29,67 | 29,30 | 29,48 | -0,71% | 1.150.996,00 |
| 29.05.2025 | 29,69 | 29,83 | 29,34 | 29,69 | 0,64% | 587.625,00 |
| 28.05.2025 | 30,66 | 30,66 | 29,47 | 29,50 | -3,47% | 773.505,00 |
| 27.05.2025 | 30,27 | 30,57 | 29,86 | 30,56 | 2,38% | 831.217,00 |
| 23.05.2025 | 29,44 | 30,00 | 29,44 | 29,85 | 0,13% | 684.290,00 |
| 22.05.2025 | 30,06 | 30,24 | 29,51 | 29,81 | -1,26% | 709.636,00 |
| 21.05.2025 | 30,87 | 31,16 | 30,03 | 30,19 | -3,55% | 866.954,00 |
| 20.05.2025 | 31,48 | 31,61 | 31,17 | 31,30 | -0,79% | 848.171,00 |
| 19.05.2025 | 31,41 | 33,43 | 30,99 | 31,55 | -1,34% | 801.037,00 |
| 16.05.2025 | 31,64 | 31,98 | 31,53 | 31,98 | 0,92% | 959.482,00 |
| 15.05.2025 | 31,35 | 31,74 | 30,84 | 31,69 | 1,57% | 1.265.261,00 |
| 14.05.2025 | 32,21 | 32,21 | 31,17 | 31,20 | -3,32% | 1.300.578,00 |
| 13.05.2025 | 32,45 | 32,72 | 32,23 | 32,27 | 0,06% | 962.494,00 |
| 12.05.2025 | 32,60 | 33,20 | 31,81 | 32,25 | 2,48% | 1.095.823,00 |
| 09.05.2025 | 31,76 | 31,93 | 31,41 | 31,47 | -0,94% | 838.187,00 |