32,200$
0,59%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 32,01 | 32,23 | 31,82 | 32,20 | 0,59% | 407.129,00 |
| 24.12.2025 | 31,67 | 32,07 | 31,62 | 32,01 | 0,95% | 259.860,00 |
| 23.12.2025 | 31,79 | 31,85 | 31,46 | 31,71 | -0,63% | 557.721,00 |
| 22.12.2025 | 31,92 | 32,22 | 31,84 | 31,91 | -0,53% | 661.402,00 |
| 19.12.2025 | 32,52 | 32,59 | 31,98 | 32,08 | -2,73% | 2.874.433,00 |
| 18.12.2025 | 33,30 | 33,53 | 32,96 | 32,98 | 0,46% | 690.563,00 |
| 17.12.2025 | 32,49 | 33,25 | 32,25 | 32,83 | -0,24% | 1.330.370,00 |
| 16.12.2025 | 33,74 | 33,93 | 32,73 | 32,91 | -2,34% | 1.021.674,00 |
| 15.12.2025 | 33,80 | 33,99 | 33,32 | 33,70 | -0,12% | 1.305.907,00 |
| 12.12.2025 | 33,94 | 34,19 | 33,42 | 33,74 | -0,62% | 794.412,00 |
| 11.12.2025 | 33,85 | 34,50 | 33,82 | 33,95 | 0,77% | 738.872,00 |
| 10.12.2025 | 32,60 | 33,80 | 32,52 | 33,69 | 3,03% | 956.078,00 |
| 09.12.2025 | 32,30 | 32,99 | 32,30 | 32,70 | -1,03% | 754.169,00 |
| 08.12.2025 | 33,65 | 33,72 | 32,98 | 33,04 | -1,55% | 791.176,00 |
| 05.12.2025 | 33,47 | 33,98 | 33,42 | 33,56 | -0,36% | 639.711,00 |
| 04.12.2025 | 34,01 | 34,65 | 33,61 | 33,68 | -2,04% | 773.876,00 |
| 03.12.2025 | 34,11 | 34,85 | 34,11 | 34,38 | 1,03% | 869.125,00 |
| 02.12.2025 | 33,95 | 34,21 | 33,54 | 34,03 | 0,59% | 866.771,00 |
| 01.12.2025 | 33,83 | 34,30 | 33,78 | 33,83 | -0,85% | 809.182,00 |
| 28.11.2025 | 34,06 | 34,25 | 33,90 | 34,12 | -0,26% | 383.362,00 |
| 26.11.2025 | 33,50 | 34,61 | 33,50 | 34,21 | 1,09% | 1.081.865,00 |
| 25.11.2025 | 32,50 | 34,01 | 32,44 | 33,84 | 5,16% | 796.964,00 |
| 24.11.2025 | 32,20 | 32,50 | 31,79 | 32,18 | 4,99% | 1.011.516,00 |
| 20.11.2025 | 31,08 | 31,39 | 30,57 | 30,65 | -0,81% | 855.664,00 |
| 19.11.2025 | 30,88 | 31,09 | 30,60 | 30,90 | 0,26% | 651.752,00 |
| 18.11.2025 | 30,51 | 30,97 | 30,22 | 30,82 | 0,46% | 710.868,00 |
| 17.11.2025 | 31,71 | 31,71 | 30,61 | 30,68 | -3,52% | 1.036.123,00 |
| 13.11.2025 | 32,09 | 32,62 | 31,75 | 31,80 | -1,24% | 713.675,00 |
| 12.11.2025 | 32,31 | 32,61 | 32,06 | 32,20 | 0,03% | 678.584,00 |
| 11.11.2025 | 31,69 | 32,26 | 31,69 | 32,19 | 1,45% | 497.027,00 |
| 10.11.2025 | 31,60 | 31,94 | 31,22 | 31,73 | 0,44% | 625.810,00 |
| 07.11.2025 | 31,42 | 31,83 | 31,28 | 31,59 | 0,48% | 804.499,00 |
| 06.11.2025 | 31,65 | 31,69 | 31,29 | 31,44 | -0,54% | 771.037,00 |
| 05.11.2025 | 31,48 | 31,92 | 31,34 | 31,61 | 0,35% | 684.613,00 |
| 04.11.2025 | 31,07 | 31,69 | 30,89 | 31,50 | 0,99% | 830.231,00 |
| 03.11.2025 | 31,59 | 31,61 | 30,98 | 31,19 | -2,07% | 1.291.575,00 |
| 31.10.2025 | 31,74 | 32,02 | 31,50 | 31,85 | -0,28% | 1.131.779,00 |
| 30.10.2025 | 31,51 | 32,43 | 31,51 | 31,94 | 0,28% | 1.856.263,00 |
| 29.10.2025 | 32,23 | 32,58 | 31,51 | 31,85 | -2,06% | 1.444.358,00 |
| 28.10.2025 | 31,62 | 32,75 | 31,00 | 32,52 | 0,49% | 1.000.820,00 |
| 27.10.2025 | 33,14 | 33,33 | 32,35 | 32,36 | -2,32% | 1.183.137,00 |
| 24.10.2025 | 33,88 | 34,05 | 33,08 | 33,13 | -1,16% | 1.580.547,00 |
| 23.10.2025 | 32,03 | 33,57 | 32,03 | 33,52 | 2,04% | 919.938,00 |
| 22.10.2025 | 32,86 | 33,17 | 32,37 | 32,85 | -0,48% | 1.026.696,00 |
| 21.10.2025 | 32,26 | 33,43 | 31,75 | 33,01 | 1,38% | 1.032.553,00 |
| 20.10.2025 | 32,01 | 32,63 | 31,92 | 32,56 | 1,88% | 836.699,00 |
| 17.10.2025 | 31,65 | 32,26 | 31,61 | 31,96 | 0,22% | 689.862,00 |
| 16.10.2025 | 32,03 | 32,27 | 31,47 | 31,89 | -0,72% | 634.244,00 |
| 15.10.2025 | 32,47 | 32,57 | 31,87 | 32,12 | 0,28% | 686.131,00 |
| 14.10.2025 | 30,78 | 32,13 | 30,68 | 32,03 | 3,66% | 673.886,00 |
| 13.10.2025 | 31,26 | 31,35 | 30,73 | 30,90 | -0,39% | 718.762,00 |
| 10.10.2025 | 31,77 | 31,99 | 30,93 | 31,02 | -1,87% | 882.688,00 |
| 09.10.2025 | 32,34 | 32,34 | 31,40 | 31,61 | -2,23% | 906.625,00 |
| 08.10.2025 | 32,45 | 32,45 | 31,90 | 32,33 | -0,12% | 1.015.861,00 |
| 07.10.2025 | 33,39 | 33,42 | 32,26 | 32,37 | -4,43% | 975.974,00 |
| 06.10.2025 | 34,84 | 34,84 | 33,68 | 33,87 | -0,88% | 501.668,00 |
| 02.10.2025 | 34,28 | 34,46 | 33,65 | 34,17 | -0,32% | 559.338,00 |
| 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 |