32,210$
0,91%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 31,95 | 32,31 | 31,64 | 32,21 | 0,91% | 1.048.241,00 |
| 31.03.2025 | 31,80 | 32,08 | 31,20 | 31,92 | 0,22% | 778.909,00 |
| 28.03.2025 | 32,68 | 32,82 | 31,62 | 31,85 | -2,42% | 632.916,00 |
| 27.03.2025 | 32,72 | 32,96 | 32,46 | 32,64 | -0,21% | 684.770,00 |
| 26.03.2025 | 32,25 | 32,92 | 32,25 | 32,71 | 1,36% | 836.421,00 |
| 25.03.2025 | 32,21 | 32,94 | 31,80 | 32,27 | -0,43% | 1.070.103,00 |
| 24.03.2025 | 31,61 | 32,43 | 31,61 | 32,41 | 3,18% | 1.027.994,00 |
| 21.03.2025 | 31,22 | 31,72 | 31,10 | 31,41 | -1,75% | 3.379.152,00 |
| 20.03.2025 | 31,71 | 32,59 | 31,61 | 31,97 | 0,57% | 882.236,00 |
| 19.03.2025 | 31,44 | 31,96 | 31,06 | 31,79 | 1,47% | 964.003,00 |
| 18.03.2025 | 31,19 | 31,54 | 30,99 | 31,33 | 0,16% | 899.224,00 |
| 17.03.2025 | 31,39 | 31,60 | 31,09 | 31,28 | -0,82% | 721.518,00 |
| 14.03.2025 | 31,35 | 31,55 | 31,08 | 31,54 | 1,25% | 810.402,00 |
| 13.03.2025 | 31,91 | 32,12 | 30,94 | 31,15 | -2,01% | 932.797,00 |
| 12.03.2025 | 32,64 | 32,71 | 31,54 | 31,79 | -1,88% | 1.183.022,00 |
| 11.03.2025 | 32,55 | 32,85 | 32,23 | 32,40 | -0,12% | 889.273,00 |
| 10.03.2025 | 32,44 | 33,48 | 32,34 | 32,44 | -0,89% | 1.155.958,00 |
| 07.03.2025 | 32,87 | 33,10 | 32,38 | 32,73 | -0,33% | 1.086.875,00 |
| 06.03.2025 | 32,29 | 33,18 | 32,29 | 32,84 | 3,17% | 1.099.803,00 |
| 05.03.2025 | 31,14 | 31,90 | 31,08 | 31,83 | 2,15% | 1.111.429,00 |
| 04.03.2025 | 30,71 | 31,52 | 30,59 | 31,16 | 0,65% | 1.424.418,00 |
| 03.03.2025 | 31,46 | 31,98 | 30,80 | 30,96 | -2,21% | 1.196.995,00 |
| 28.02.2025 | 31,13 | 31,72 | 31,13 | 31,66 | 1,44% | 1.410.905,00 |
| 27.02.2025 | 31,55 | 31,95 | 31,18 | 31,21 | -1,33% | 999.222,00 |
| 26.02.2025 | 32,43 | 32,79 | 31,40 | 31,63 | -2,89% | 1.222.335,00 |
| 25.02.2025 | 31,84 | 32,89 | 31,47 | 32,57 | 3,56% | 1.652.224,00 |
| 24.02.2025 | 31,12 | 31,68 | 30,75 | 31,45 | 2,14% | 1.832.757,00 |
| 21.02.2025 | 31,63 | 31,63 | 30,45 | 30,79 | -1,54% | 1.296.438,00 |
| 20.02.2025 | 30,79 | 31,57 | 30,25 | 31,27 | 1,23% | 1.644.288,00 |
| 19.02.2025 | 31,00 | 31,67 | 30,67 | 30,89 | -4,31% | 1.683.375,00 |
| 18.02.2025 | 35,17 | 35,17 | 32,17 | 32,28 | -10,88% | 1.630.214,00 |
| 14.02.2025 | 36,31 | 36,92 | 35,96 | 36,22 | 0,67% | 586.446,00 |
| 13.02.2025 | 35,80 | 36,12 | 35,46 | 35,98 | 1,30% | 478.742,00 |
| 12.02.2025 | 34,84 | 35,60 | 34,76 | 35,52 | -1,20% | 664.714,00 |
| 11.02.2025 | 35,66 | 36,24 | 35,53 | 35,95 | 0,73% | 548.911,00 |
| 10.02.2025 | 35,63 | 35,82 | 35,41 | 35,69 | 0,93% | 675.277,00 |
| 07.02.2025 | 36,50 | 36,50 | 35,24 | 35,36 | -3,26% | 598.309,00 |
| 06.02.2025 | 36,69 | 36,95 | 36,33 | 36,55 | -0,38% | 903.826,00 |
| 05.02.2025 | 36,77 | 37,06 | 36,46 | 36,69 | 0,82% | 647.061,00 |
| 04.02.2025 | 35,85 | 36,51 | 35,62 | 36,39 | 1,51% | 668.797,00 |
| 03.02.2025 | 36,18 | 36,43 | 35,49 | 35,85 | -2,74% | 729.103,00 |
| 31.01.2025 | 37,57 | 37,62 | 36,65 | 36,86 | -2,85% | 636.176,00 |
| 30.01.2025 | 37,46 | 38,28 | 37,23 | 37,94 | 2,54% | 529.789,00 |
| 29.01.2025 | 37,45 | 37,69 | 36,46 | 37,00 | -1,31% | 555.197,00 |
| 28.01.2025 | 38,73 | 38,73 | 37,45 | 37,49 | -2,57% | 464.982,00 |
| 27.01.2025 | 37,60 | 38,96 | 37,43 | 38,48 | 3,08% | 813.784,00 |
| 24.01.2025 | 37,84 | 37,84 | 37,09 | 37,33 | -0,90% | 500.237,00 |
| 23.01.2025 | 37,53 | 37,98 | 37,18 | 37,67 | 0,37% | 557.640,00 |
| 22.01.2025 | 36,90 | 37,58 | 36,90 | 37,53 | 0,83% | 651.230,00 |
| 21.01.2025 | 37,90 | 38,12 | 37,13 | 37,22 | -0,05% | 932.731,00 |
| 17.01.2025 | 38,18 | 38,37 | 37,02 | 37,24 | -0,88% | 663.586,00 |
| 16.01.2025 | 37,33 | 37,71 | 36,93 | 37,57 | 0,37% | 662.625,00 |
| 15.01.2025 | 37,99 | 38,11 | 37,11 | 37,43 | 3,34% | 657.504,00 |
| 14.01.2025 | 36,12 | 36,47 | 35,39 | 36,22 | 3,01% | 957.478,00 |
| 13.01.2025 | 34,00 | 35,21 | 34,00 | 35,16 | 2,57% | 894.189,00 |
| 10.01.2025 | 34,92 | 35,30 | 34,22 | 34,28 | -3,08% | 687.273,00 |
| 08.01.2025 | 34,82 | 35,50 | 34,45 | 35,37 | 0,77% | 623.073,00 |
| 07.01.2025 | 35,66 | 35,74 | 34,92 | 35,10 | -1,18% | 687.554,00 |
| 06.01.2025 | 36,05 | 36,63 | 35,42 | 35,52 | -1,31% | 663.991,00 |
| 03.01.2025 | 36,08 | 36,27 | 35,70 | 35,99 | 0,28% | 608.433,00 |
| 02.01.2025 | 36,56 | 36,96 | 35,72 | 35,89 | -1,02% | 675.842,00 |
| 31.12.2024 | 36,54 | 36,74 | 36,04 | 36,26 | -0,06% | 724.445,00 |
| 30.12.2024 | 36,10 | 36,59 | 35,52 | 36,28 | 0,22% | 663.280,00 |
| 27.12.2024 | 36,77 | 36,90 | 36,08 | 36,20 | -1,92% | 518.972,00 |
| 26.12.2024 | 36,97 | 37,09 | 36,65 | 36,91 | -0,67% | 574.830,00 |
| 24.12.2024 | 36,75 | 37,18 | 36,62 | 37,16 | 0,51% | 258.978,00 |
| 23.12.2024 | 36,78 | 37,15 | 36,57 | 36,97 | -0,16% | 860.578,00 |
| 20.12.2024 | 36,47 | 37,33 | 36,44 | 37,03 | 1,17% | 5.595.374,00 |
| 19.12.2024 | 36,80 | 37,05 | 36,06 | 36,60 | -0,57% | 1.473.829,00 |
| 18.12.2024 | 38,30 | 38,62 | 36,61 | 36,81 | -3,59% | 1.014.499,00 |
| 17.12.2024 | 38,85 | 39,31 | 38,11 | 38,18 | -2,28% | 693.987,00 |
| 16.12.2024 | 39,20 | 39,54 | 38,97 | 39,07 | 0,10% | 850.078,00 |
| 13.12.2024 | 39,98 | 39,98 | 38,90 | 39,03 | -2,62% | 578.322,00 |
| 12.12.2024 | 40,21 | 40,51 | 39,97 | 40,08 | -1,01% | 600.865,00 |
| 11.12.2024 | 41,58 | 41,79 | 40,29 | 40,49 | -1,70% | 771.632,00 |
| 10.12.2024 | 41,22 | 41,80 | 40,85 | 41,19 | -1,88% | 642.859,00 |
| 09.12.2024 | 41,95 | 42,22 | 41,80 | 41,98 | 1,18% | 580.519,00 |
| 06.12.2024 | 41,91 | 42,20 | 41,25 | 41,49 | -0,07% | 620.058,00 |
| 05.12.2024 | 42,06 | 42,43 | 41,48 | 41,52 | -1,66% | 543.275,00 |
| 04.12.2024 | 42,76 | 43,00 | 42,15 | 42,22 | -2,54% | 662.465,00 |
| 03.12.2024 | 43,88 | 44,00 | 43,03 | 43,32 | -0,44% | 512.686,00 |
| 02.12.2024 | 43,37 | 43,88 | 42,91 | 43,51 | -0,05% | 635.954,00 |
| 29.11.2024 | 44,00 | 44,46 | 43,31 | 43,53 | -0,21% | 332.088,00 |
| 27.11.2024 | 44,25 | 44,52 | 43,55 | 43,62 | -0,05% | 535.658,00 |
| 26.11.2024 | 44,29 | 44,42 | 43,51 | 43,64 | -2,20% | 711.715,00 |
| 25.11.2024 | 43,10 | 45,28 | 43,10 | 44,62 | 4,69% | 1.123.695,00 |
| 22.11.2024 | 42,47 | 42,81 | 42,32 | 42,62 | 2,16% | 571.215,00 |
| 20.11.2024 | 41,62 | 41,80 | 41,16 | 41,72 | 0,05% | 463.948,00 |
| 19.11.2024 | 41,21 | 41,83 | 40,89 | 41,70 | 0,34% | 450.294,00 |
| 18.11.2024 | 41,76 | 42,04 | 41,46 | 41,56 | -0,55% | 507.895,00 |
| 15.11.2024 | 42,18 | 42,27 | 41,41 | 41,79 | -0,78% | 487.409,00 |
| 14.11.2024 | 41,60 | 42,38 | 41,60 | 42,12 | 1,79% | 663.162,00 |
| 13.11.2024 | 42,40 | 42,67 | 41,26 | 41,38 | -1,08% | 687.574,00 |
| 12.11.2024 | 42,88 | 43,28 | 41,78 | 41,83 | -3,19% | 768.137,00 |
| 11.11.2024 | 43,04 | 43,38 | 42,77 | 43,21 | 1,27% | 692.239,00 |
| 08.11.2024 | 42,09 | 42,87 | 42,09 | 42,67 | 1,72% | 795.245,00 |
| 07.11.2024 | 41,82 | 42,46 | 41,53 | 41,95 | 0,29% | 596.969,00 |
| 06.11.2024 | 41,30 | 42,43 | 40,86 | 41,83 | 0,07% | 1.068.686,00 |
| 05.11.2024 | 40,59 | 41,80 | 40,42 | 41,80 | 2,20% | 584.639,00 |
| 04.11.2024 | 40,62 | 41,76 | 40,46 | 40,90 | 0,99% | 662.716,00 |