46,760$
-0,09%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 46,80 | 46,81 | 46,76 | 46,76 | -0,09% | 1.978.468,00 |
| 14.04.2026 | 46,80 | 46,84 | 46,78 | 46,80 | -0,06% | 1.730.776,00 |
| 13.04.2026 | 46,82 | 46,83 | 46,77 | 46,83 | 0,02% | 1.863.575,00 |
| 10.04.2026 | 46,78 | 46,85 | 46,76 | 46,82 | 0,09% | 2.084.922,00 |
| 09.04.2026 | 46,76 | 46,83 | 46,74 | 46,78 | 0,13% | 2.940.429,00 |
| 08.04.2026 | 46,75 | 46,82 | 46,71 | 46,72 | 0,02% | 3.208.357,00 |
| 07.04.2026 | 46,75 | 46,80 | 46,67 | 46,71 | -0,17% | 4.260.319,00 |
| 06.04.2026 | 46,71 | 46,80 | 46,70 | 46,79 | 0,09% | 1.625.684,00 |
| 02.04.2026 | 46,67 | 46,76 | 46,65 | 46,75 | 0,43% | 2.032.260,00 |
| 01.04.2026 | 46,72 | 46,75 | 46,55 | 46,55 | -0,39% | 2.300.240,00 |
| 31.03.2026 | 46,73 | 46,76 | 46,67 | 46,73 | 0,06% | 3.485.492,00 |
| 30.03.2026 | 46,74 | 46,75 | 46,67 | 46,70 | 0,02% | 4.016.016,00 |
| 27.03.2026 | 46,70 | 46,75 | 46,66 | 46,69 | 0,04% | 2.143.886,00 |
| 26.03.2026 | 46,70 | 46,75 | 46,66 | 46,67 | -0,11% | 2.796.235,00 |
| 25.03.2026 | 46,72 | 46,75 | 46,66 | 46,72 | 0,04% | 2.209.196,00 |
| 24.03.2026 | 46,68 | 46,75 | 46,64 | 46,70 | 0,02% | 2.845.254,00 |
| 23.03.2026 | 46,65 | 46,76 | 46,60 | 46,69 | 0,15% | 3.034.431,00 |
| 20.03.2026 | 46,56 | 46,64 | 46,56 | 46,62 | 0,04% | 3.989.109,00 |
| 19.03.2026 | 46,51 | 46,67 | 46,51 | 46,60 | 0,04% | 2.452.740,00 |
| 18.03.2026 | 46,61 | 46,68 | 46,56 | 46,58 | 0,41% | 4.312.682,00 |
| 17.03.2026 | 46,37 | 46,41 | 46,33 | 46,39 | 0,09% | 2.408.649,00 |
| 16.03.2026 | 46,36 | 46,38 | 46,30 | 46,35 | 0,11% | 2.336.917,00 |
| 13.03.2026 | 46,39 | 46,42 | 46,22 | 46,30 | 0,00% | 3.051.046,00 |
| 12.03.2026 | 46,38 | 46,43 | 46,30 | 46,30 | -0,17% | 2.943.639,00 |
| 11.03.2026 | 46,43 | 46,45 | 46,38 | 46,38 | -0,04% | 2.757.664,00 |
| 10.03.2026 | 46,35 | 46,60 | 46,34 | 46,40 | 0,22% | 4.947.482,00 |
| 09.03.2026 | 46,38 | 46,40 | 46,30 | 46,30 | -0,04% | 3.408.502,00 |
| 06.03.2026 | 46,37 | 46,40 | 46,32 | 46,32 | -0,09% | 3.720.916,00 |
| 05.03.2026 | 46,36 | 46,43 | 46,35 | 46,36 | 0,02% | 5.087.261,00 |
| 04.03.2026 | 46,37 | 46,39 | 46,33 | 46,35 | -0,02% | 2.142.832,00 |
| 03.03.2026 | 46,35 | 46,44 | 46,30 | 46,36 | -0,17% | 3.216.352,00 |
| 02.03.2026 | 46,35 | 46,45 | 46,26 | 46,44 | 0,30% | 3.043.408,00 |
| 27.02.2026 | 46,36 | 46,43 | 46,27 | 46,30 | 0,00% | 4.371.883,00 |
| 26.02.2026 | 46,42 | 46,43 | 46,30 | 46,30 | -0,17% | 5.471.974,00 |
| 25.02.2026 | 46,40 | 46,46 | 46,33 | 46,38 | 0,02% | 2.512.436,00 |
| 24.02.2026 | 46,34 | 46,43 | 46,32 | 46,37 | 0,13% | 3.163.116,00 |
| 20.02.2026 | 46,34 | 46,38 | 46,28 | 46,31 | 0,00% | 5.923.192,00 |
| 19.02.2026 | 46,34 | 46,45 | 46,27 | 46,31 | -0,06% | 4.204.926,00 |
| 18.02.2026 | 46,31 | 46,36 | 46,28 | 46,34 | 0,09% | 5.514.698,00 |
| 17.02.2026 | 46,33 | 46,37 | 46,23 | 46,30 | -0,15% | 9.215.332,00 |
| 13.02.2026 | 46,33 | 46,47 | 46,25 | 46,37 | 26,80% | 22.331.782,00 |
| 12.02.2026 | 37,03 | 37,86 | 36,50 | 36,57 | -0,92% | 561.559,00 |
| 11.02.2026 | 36,21 | 36,97 | 35,95 | 36,91 | 1,01% | 914.103,00 |
| 10.02.2026 | 35,58 | 36,66 | 35,48 | 36,54 | 4,22% | 585.669,00 |
| 09.02.2026 | 35,54 | 35,64 | 34,99 | 35,06 | -1,13% | 469.843,00 |
| 06.02.2026 | 35,72 | 36,00 | 34,70 | 35,46 | 0,17% | 1.060.408,00 |
| 05.02.2026 | 35,51 | 35,99 | 35,09 | 35,40 | 0,14% | 867.664,00 |
| 04.02.2026 | 34,66 | 35,77 | 34,26 | 35,35 | 4,93% | 900.023,00 |
| 03.02.2026 | 33,38 | 35,67 | 33,33 | 33,69 | 0,36% | 1.498.187,00 |
| 02.02.2026 | 33,35 | 33,88 | 32,81 | 33,57 | 0,66% | 564.772,00 |
| 30.01.2026 | 33,40 | 33,66 | 32,85 | 33,35 | -1,13% | 982.252,00 |
| 29.01.2026 | 33,35 | 33,80 | 33,02 | 33,73 | 1,38% | 731.070,00 |
| 28.01.2026 | 33,27 | 34,17 | 33,19 | 33,27 | 0,00% | 682.573,00 |
| 27.01.2026 | 34,07 | 34,07 | 33,25 | 33,27 | -1,68% | 480.894,00 |
| 26.01.2026 | 34,22 | 34,22 | 33,60 | 33,84 | -2,79% | 511.296,00 |
| 22.01.2026 | 35,55 | 35,98 | 34,53 | 34,81 | -1,78% | 604.849,00 |
| 21.01.2026 | 34,67 | 35,80 | 34,49 | 35,44 | 2,90% | 752.984,00 |
| 20.01.2026 | 34,80 | 35,11 | 34,05 | 34,44 | -2,13% | 735.857,00 |
| 16.01.2026 | 35,21 | 35,91 | 34,87 | 35,19 | -0,87% | 924.528,00 |
| 15.01.2026 | 35,19 | 35,58 | 35,01 | 35,50 | 1,17% | 581.394,00 |
| 14.01.2026 | 35,51 | 35,87 | 34,64 | 35,09 | -1,57% | 619.161,00 |
| 13.01.2026 | 35,68 | 36,00 | 35,30 | 35,65 | 0,11% | 699.737,00 |
| 12.01.2026 | 35,29 | 36,04 | 35,00 | 35,61 | 0,54% | 1.102.380,00 |
| 09.01.2026 | 32,99 | 35,55 | 32,99 | 35,42 | 8,68% | 1.714.738,00 |
| 08.01.2026 | 30,76 | 32,68 | 30,51 | 32,59 | 5,64% | 1.308.834,00 |
| 07.01.2026 | 31,96 | 32,45 | 30,84 | 30,85 | -2,65% | 1.040.844,00 |
| 06.01.2026 | 31,22 | 31,74 | 30,87 | 31,69 | 0,00% | 646.231,00 |
| 05.01.2026 | 31,41 | 32,26 | 31,34 | 31,69 | 0,38% | 715.929,00 |
| 02.01.2026 | 31,52 | 31,74 | 31,05 | 31,57 | 0,32% | 563.731,00 |
| 31.12.2025 | 31,74 | 31,82 | 31,43 | 31,47 | -0,94% | 813.037,00 |
| 30.12.2025 | 31,94 | 31,94 | 31,57 | 31,77 | -0,53% | 488.668,00 |
| 29.12.2025 | 32,21 | 32,28 | 31,77 | 31,94 | -0,81% | 602.884,00 |
| 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 |