41,790$
-0,78%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 40,88 | 41,42 | 40,42 | 40,50 | 0,17% | 727.491,00 |
| 31.10.2024 | 40,19 | 40,79 | 40,13 | 40,43 | -0,20% | 919.052,00 |
| 30.10.2024 | 40,61 | 41,30 | 40,30 | 40,51 | -0,74% | 760.280,00 |
| 29.10.2024 | 39,60 | 40,82 | 38,66 | 40,81 | -1,50% | 1.051.030,00 |
| 28.10.2024 | 40,85 | 41,83 | 40,82 | 41,43 | 2,86% | 1.140.634,00 |
| 25.10.2024 | 40,75 | 41,39 | 40,27 | 40,28 | -1,10% | 1.078.931,00 |
| 24.10.2024 | 42,51 | 43,71 | 40,39 | 40,73 | -4,19% | 1.329.466,00 |
| 23.10.2024 | 42,44 | 43,05 | 42,12 | 42,51 | -0,37% | 852.322,00 |
| 22.10.2024 | 43,50 | 43,87 | 42,55 | 42,67 | -3,59% | 446.114,00 |
| 21.10.2024 | 46,45 | 46,61 | 44,14 | 44,26 | -4,82% | 691.642,00 |
| 18.10.2024 | 46,55 | 46,91 | 46,16 | 46,50 | 0,63% | 554.101,00 |
| 17.10.2024 | 46,61 | 46,67 | 46,03 | 46,21 | -1,03% | 381.293,00 |
| 16.10.2024 | 46,13 | 46,90 | 45,96 | 46,69 | 2,86% | 619.819,00 |
| 15.10.2024 | 45,11 | 46,11 | 44,92 | 45,39 | 1,18% | 811.562,00 |
| 14.10.2024 | 43,59 | 44,98 | 43,48 | 44,86 | 2,75% | 507.547,00 |
| 11.10.2024 | 43,01 | 43,86 | 43,01 | 43,66 | 1,18% | 447.052,00 |
| 10.10.2024 | 42,85 | 43,29 | 42,64 | 43,15 | -1,21% | 465.899,00 |
| 09.10.2024 | 43,68 | 43,97 | 43,40 | 43,68 | 0,11% | 481.019,00 |
| 08.10.2024 | 43,85 | 44,04 | 43,22 | 43,63 | 0,05% | 623.128,00 |
| 07.10.2024 | 43,26 | 43,72 | 42,66 | 43,61 | -0,48% | 717.840,00 |
| 04.10.2024 | 45,27 | 45,60 | 43,33 | 43,82 | -2,25% | 531.876,00 |
| 03.10.2024 | 44,75 | 45,11 | 44,04 | 44,83 | -0,18% | 431.114,00 |
| 02.10.2024 | 44,83 | 45,07 | 44,32 | 44,91 | -0,95% | 500.245,00 |
| 01.10.2024 | 45,43 | 46,20 | 44,40 | 45,34 | 0,07% | 466.230,00 |
| 30.09.2024 | 44,85 | 45,45 | 44,42 | 45,31 | 0,67% | 715.162,00 |
| 27.09.2024 | 44,59 | 45,64 | 44,36 | 45,01 | 2,67% | 892.144,00 |
| 26.09.2024 | 44,76 | 45,07 | 43,81 | 43,84 | -0,63% | 800.796,00 |
| 25.09.2024 | 44,47 | 44,67 | 43,91 | 44,12 | -1,87% | 477.203,00 |
| 24.09.2024 | 45,18 | 45,34 | 44,61 | 44,96 | -0,66% | 429.460,00 |
| 23.09.2024 | 45,39 | 45,85 | 44,88 | 45,26 | 1,18% | 481.102,00 |
| 20.09.2024 | 45,30 | 45,64 | 44,35 | 44,73 | -2,78% | 3.197.479,00 |
| 19.09.2024 | 45,94 | 46,23 | 44,97 | 46,01 | 2,79% | 594.142,00 |
| 18.09.2024 | 45,04 | 46,30 | 44,31 | 44,76 | -0,33% | 739.730,00 |
| 17.09.2024 | 45,36 | 45,44 | 44,40 | 44,91 | 1,13% | 811.604,00 |
| 16.09.2024 | 44,82 | 44,96 | 43,97 | 44,41 | -0,34% | 579.806,00 |
| 13.09.2024 | 44,03 | 44,88 | 43,89 | 44,56 | 3,75% | 597.561,00 |
| 12.09.2024 | 42,25 | 43,37 | 42,24 | 42,95 | 2,29% | 468.844,00 |
| 11.09.2024 | 41,42 | 42,23 | 40,82 | 41,99 | 0,17% | 663.538,00 |
| 10.09.2024 | 42,23 | 42,33 | 41,29 | 41,92 | -0,19% | 745.102,00 |
| 09.09.2024 | 42,05 | 42,73 | 41,66 | 42,00 | -0,33% | 685.470,00 |
| 06.09.2024 | 42,69 | 43,65 | 42,12 | 42,14 | -1,22% | 573.739,00 |
| 05.09.2024 | 42,97 | 43,22 | 42,47 | 42,66 | -0,33% | 362.139,00 |
| 04.09.2024 | 42,82 | 43,14 | 42,10 | 42,80 | -0,65% | 574.375,00 |
| 03.09.2024 | 44,06 | 44,70 | 42,90 | 43,08 | -3,06% | 641.520,00 |
| 30.08.2024 | 44,61 | 44,62 | 43,55 | 44,44 | 0,91% | 670.647,00 |
| 29.08.2024 | 44,39 | 44,41 | 43,53 | 44,04 | -0,14% | 528.641,00 |
| 28.08.2024 | 44,37 | 44,92 | 44,03 | 44,10 | -2,04% | 695.836,00 |
| 27.08.2024 | 45,01 | 45,26 | 44,58 | 45,02 | -0,97% | 591.129,00 |
| 26.08.2024 | 46,56 | 46,56 | 45,27 | 45,46 | -0,94% | 769.893,00 |
| 23.08.2024 | 44,12 | 46,07 | 44,01 | 45,89 | 5,32% | 677.814,00 |
| 22.08.2024 | 43,46 | 43,83 | 43,28 | 43,57 | 0,00% | 533.208,00 |
| 21.08.2024 | 42,82 | 43,94 | 42,73 | 43,57 | 3,74% | 918.294,00 |
| 20.08.2024 | 42,43 | 42,90 | 41,85 | 42,00 | -0,78% | 849.596,00 |
| 19.08.2024 | 41,64 | 42,37 | 41,35 | 42,33 | 2,54% | 500.858,00 |
| 16.08.2024 | 41,38 | 42,25 | 41,05 | 41,28 | -0,36% | 457.977,00 |
| 15.08.2024 | 41,24 | 41,62 | 40,41 | 41,43 | 1,82% | 867.303,00 |
| 14.08.2024 | 41,36 | 41,42 | 40,54 | 40,69 | -0,83% | 767.381,00 |
| 13.08.2024 | 40,79 | 41,53 | 40,39 | 41,03 | 1,74% | 501.293,00 |
| 12.08.2024 | 40,65 | 40,68 | 39,96 | 40,33 | -0,79% | 496.081,00 |
| 09.08.2024 | 40,78 | 40,92 | 40,25 | 40,65 | 0,22% | 1.086.972,00 |
| 08.08.2024 | 40,24 | 41,08 | 39,78 | 40,56 | 2,09% | 1.800.388,00 |
| 07.08.2024 | 41,96 | 42,09 | 39,67 | 39,73 | -3,73% | 754.322,00 |
| 06.08.2024 | 40,80 | 42,00 | 40,06 | 41,27 | 0,41% | 736.616,00 |
| 05.08.2024 | 40,28 | 41,85 | 39,56 | 41,10 | -4,79% | 1.243.956,00 |
| 02.08.2024 | 42,52 | 43,57 | 42,04 | 43,17 | -2,66% | 806.078,00 |
| 01.08.2024 | 45,60 | 45,83 | 43,83 | 44,35 | -1,99% | 941.493,00 |
| 31.07.2024 | 46,34 | 47,07 | 45,25 | 45,25 | -1,97% | 1.068.434,00 |
| 30.07.2024 | 46,11 | 46,60 | 45,61 | 46,16 | 0,28% | 929.959,00 |
| 29.07.2024 | 46,40 | 46,81 | 45,83 | 46,03 | -0,20% | 1.010.208,00 |
| 26.07.2024 | 46,50 | 47,78 | 46,11 | 46,12 | 1,77% | 1.213.773,00 |
| 25.07.2024 | 44,49 | 46,77 | 44,39 | 45,32 | -0,18% | 1.401.398,00 |
| 24.07.2024 | 46,48 | 47,15 | 45,38 | 45,40 | -2,55% | 1.071.659,00 |
| 23.07.2024 | 45,20 | 46,84 | 44,95 | 46,59 | 2,13% | 866.686,00 |
| 22.07.2024 | 44,81 | 45,75 | 44,34 | 45,62 | 1,81% | 932.898,00 |
| 19.07.2024 | 44,31 | 45,10 | 43,91 | 44,81 | 0,36% | 838.486,00 |
| 18.07.2024 | 44,54 | 46,71 | 44,40 | 44,65 | 1,04% | 1.452.955,00 |
| 17.07.2024 | 44,01 | 44,99 | 43,79 | 44,19 | -0,50% | 1.380.675,00 |
| 16.07.2024 | 42,72 | 44,66 | 42,72 | 44,41 | 5,86% | 1.680.998,00 |
| 15.07.2024 | 41,57 | 42,44 | 41,34 | 41,95 | 1,87% | 895.938,00 |
| 12.07.2024 | 41,00 | 41,92 | 40,86 | 41,18 | 1,88% | 1.031.183,00 |
| 11.07.2024 | 38,54 | 40,57 | 38,54 | 40,42 | 8,31% | 930.867,00 |
| 10.07.2024 | 36,98 | 37,56 | 36,88 | 37,32 | 1,88% | 678.267,00 |
| 09.07.2024 | 36,49 | 37,30 | 36,43 | 36,63 | -0,05% | 782.341,00 |
| 08.07.2024 | 36,44 | 36,78 | 36,21 | 36,65 | 1,64% | 609.620,00 |
| 05.07.2024 | 36,40 | 36,59 | 35,89 | 36,06 | -1,15% | 584.675,00 |
| 03.07.2024 | 36,32 | 36,90 | 36,15 | 36,48 | 0,41% | 477.267,00 |
| 02.07.2024 | 36,18 | 36,45 | 35,86 | 36,33 | -0,19% | 705.509,00 |
| 01.07.2024 | 37,39 | 37,42 | 36,11 | 36,40 | -2,28% | 815.401,00 |
| 28.06.2024 | 37,23 | 37,47 | 36,87 | 37,25 | 1,06% | 1.968.658,00 |
| 27.06.2024 | 36,70 | 36,91 | 36,46 | 36,86 | 0,52% | 630.273,00 |