105,310€
-0,56%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 106,41 | 106,78 | 104,66 | 105,27 | -0,59% | 170,00 |
| 20.12.2024 | 104,89 | 106,59 | 103,74 | 105,90 | 0,90% | 446,00 |
| 19.12.2024 | 106,19 | 106,41 | 102,00 | 104,96 | -2,29% | 796,00 |
| 18.12.2024 | 110,55 | 111,22 | 107,32 | 107,42 | -2,66% | 350,00 |
| 17.12.2024 | 110,84 | 112,26 | 109,58 | 110,35 | -0,76% | 872,00 |
| 16.12.2024 | 112,77 | 114,24 | 110,70 | 111,19 | -1,31% | 2.469,00 |
| 13.12.2024 | 115,38 | 116,30 | 111,44 | 112,67 | -2,26% | 886,00 |
| 12.12.2024 | 115,33 | 116,45 | 114,48 | 115,27 | -0,77% | 654,00 |
| 11.12.2024 | 118,71 | 119,92 | 115,62 | 116,16 | -2,22% | 582,00 |
| 10.12.2024 | 121,63 | 122,23 | 117,94 | 118,80 | -2,49% | 341,00 |
| 09.12.2024 | 119,87 | 121,83 | 118,95 | 121,83 | 1,53% | 464,00 |
| 06.12.2024 | 120,89 | 123,38 | 118,72 | 120,00 | -0,49% | 308,00 |
| 05.12.2024 | 123,00 | 123,46 | 120,55 | 120,59 | -1,85% | 575,00 |
| 04.12.2024 | 127,85 | 128,60 | 122,47 | 122,86 | -3,65% | 643,00 |
| 03.12.2024 | 128,68 | 129,25 | 127,34 | 127,51 | -0,98% | 40,00 |
| 02.12.2024 | 130,32 | 130,48 | 127,50 | 128,77 | 0,62% | 308,00 |
| 29.11.2024 | 130,39 | 131,98 | 127,98 | 127,98 | -2,07% | 168,00 |
| 28.11.2024 | 129,64 | 131,08 | 129,47 | 130,68 | 1,09% | 126,00 |
| 27.11.2024 | 129,92 | 131,09 | 128,43 | 129,27 | -0,15% | 89,00 |
| 26.11.2024 | 131,45 | 131,60 | 127,62 | 129,46 | -1,53% | 85,00 |
| 25.11.2024 | 124,44 | 132,90 | 124,44 | 131,47 | 5,45% | 599,00 |
| 22.11.2024 | 122,43 | 124,83 | 121,28 | 124,67 | 2,05% | 569,00 |
| 21.11.2024 | 121,44 | 124,10 | 121,07 | 122,16 | 0,57% | - |
| 20.11.2024 | 120,00 | 122,22 | 119,02 | 121,47 | 0,07% | 399,00 |
| 19.11.2024 | 121,47 | 122,00 | 119,36 | 121,38 | -0,03% | 9,00 |
| 18.11.2024 | 122,38 | 122,53 | 120,91 | 121,42 | -0,86% | 119,00 |
| 15.11.2024 | 121,50 | 123,32 | 121,24 | 122,47 | -0,35% | 120,00 |
| 14.11.2024 | 120,58 | 124,07 | 120,57 | 122,90 | 1,93% | 323,00 |
| 13.11.2024 | 120,84 | 123,53 | 120,51 | 120,57 | -0,62% | 314,00 |
| 12.11.2024 | 125,74 | 126,03 | 120,90 | 121,32 | -3,14% | 344,00 |
| 11.11.2024 | 124,45 | 126,18 | 124,35 | 125,25 | 1,37% | 538,00 |
| 08.11.2024 | 121,71 | 125,25 | 121,30 | 123,56 | 1,71% | 504,00 |
| 07.11.2024 | 120,51 | 122,16 | 119,30 | 121,48 | 0,91% | 424,00 |
| 06.11.2024 | 127,38 | 128,50 | 116,40 | 120,38 | -1,31% | 652,00 |
| 05.11.2024 | 119,21 | 122,03 | 117,44 | 121,98 | 2,59% | 176,00 |
| 04.11.2024 | 117,79 | 121,51 | 117,02 | 118,90 | 0,25% | 384,00 |
| 01.11.2024 | 119,20 | 121,83 | 118,31 | 118,60 | -0,59% | 80,00 |
| 31.10.2024 | 119,44 | 120,34 | 116,54 | 119,30 | -0,58% | 516,00 |
| 30.10.2024 | 120,32 | 121,63 | 118,79 | 120,00 | 0,14% | 973,00 |
| 29.10.2024 | 122,78 | 123,76 | 113,65 | 119,83 | -2,81% | 1.370,00 |
| 28.10.2024 | 123,98 | 125,06 | 122,86 | 123,30 | 0,54% | 1.055,00 |
| 25.10.2024 | 125,88 | 126,49 | 122,62 | 122,64 | -2,10% | 410,00 |
| 24.10.2024 | 123,09 | 126,56 | 122,92 | 125,27 | 1,63% | 862,00 |
| 23.10.2024 | 123,49 | 125,54 | 122,60 | 123,26 | -0,75% | 637,00 |
| 22.10.2024 | 133,93 | 135,18 | 123,76 | 124,19 | -6,89% | 2.350,00 |
| 21.10.2024 | 137,45 | 140,75 | 133,05 | 133,38 | -2,75% | 3.970,00 |
| 18.10.2024 | 134,10 | 137,37 | 133,97 | 137,15 | 1,80% | 338,00 |
| 17.10.2024 | 135,04 | 136,42 | 134,06 | 134,73 | -0,27% | 310,00 |
| 16.10.2024 | 132,67 | 135,79 | 132,22 | 135,09 | 1,67% | 305,00 |
| 15.10.2024 | 131,03 | 134,27 | 130,53 | 132,87 | 1,71% | 682,00 |
| 14.10.2024 | 127,62 | 131,00 | 127,42 | 130,63 | 2,64% | 422,00 |
| 11.10.2024 | 126,75 | 128,12 | 126,18 | 127,27 | 0,32% | 48,00 |
| 10.10.2024 | 127,30 | 128,08 | 125,73 | 126,86 | -0,49% | 90,00 |
| 09.10.2024 | 127,51 | 128,96 | 126,69 | 127,48 | -0,23% | 456,00 |
| 08.10.2024 | 126,85 | 129,29 | 126,08 | 127,78 | 0,59% | 255,00 |
| 07.10.2024 | 127,00 | 127,74 | 124,57 | 127,03 | 0,04% | 840,00 |
| 04.10.2024 | 129,82 | 132,26 | 125,67 | 126,98 | -2,10% | 406,00 |
| 03.10.2024 | 129,61 | 130,24 | 128,07 | 129,70 | -0,09% | 79,00 |
| 02.10.2024 | 130,18 | 130,98 | 128,14 | 129,82 | -0,78% | 348,00 |
| 01.10.2024 | 128,70 | 131,43 | 128,57 | 130,84 | 1,43% | 215,00 |
| 30.09.2024 | 128,68 | 130,26 | 126,49 | 128,99 | 0,57% | 3.888,00 |
| 27.09.2024 | 125,52 | 129,57 | 125,21 | 128,26 | 2,35% | 38,00 |
| 26.09.2024 | 126,61 | 127,59 | 124,97 | 125,31 | -0,72% | 174,00 |
| 25.09.2024 | 127,37 | 128,10 | 125,53 | 126,22 | -1,50% | 82,00 |
| 24.09.2024 | 129,05 | 130,36 | 127,37 | 128,14 | -0,79% | 494,00 |
| 23.09.2024 | 127,45 | 129,38 | 126,52 | 129,16 | 1,73% | 94,00 |
| 20.09.2024 | 129,73 | 129,91 | 126,03 | 126,96 | -2,41% | 508,00 |
| 19.09.2024 | 127,85 | 131,07 | 127,05 | 130,09 | 2,44% | 838,00 |
| 18.09.2024 | 126,53 | 128,96 | 124,86 | 126,99 | 0,58% | 1.241,00 |
| 17.09.2024 | 125,61 | 127,84 | 124,92 | 126,26 | 0,28% | 575,00 |
| 16.09.2024 | 125,79 | 127,16 | 123,94 | 125,91 | -0,05% | 1.089,00 |
| 13.09.2024 | 121,98 | 127,02 | 121,91 | 125,97 | 3,19% | 102,00 |
| 12.09.2024 | 119,70 | 122,62 | 119,27 | 122,08 | 2,23% | 152,00 |
| 11.09.2024 | 119,39 | 120,08 | 116,21 | 119,42 | -0,78% | 108,00 |
| 10.09.2024 | 118,92 | 120,64 | 118,27 | 120,36 | 0,84% | 127,00 |
| 09.09.2024 | 117,22 | 120,74 | 116,69 | 119,36 | 1,62% | 168,00 |
| 06.09.2024 | 115,43 | 119,68 | 114,32 | 117,46 | 1,71% | 50,00 |
| 05.09.2024 | 115,72 | 116,22 | 114,53 | 115,48 | -0,25% | 259,00 |
| 04.09.2024 | 115,79 | 116,44 | 112,92 | 115,77 | -0,55% | 145,00 |
| 03.09.2024 | 119,87 | 121,10 | 115,54 | 116,41 | -2,94% | 440,00 |
| 02.09.2024 | 119,79 | 120,26 | 119,09 | 119,94 | 0,72% | 196,00 |
| 30.08.2024 | 117,62 | 119,46 | 117,04 | 119,08 | 1,44% | - |
| 29.08.2024 | 118,22 | 119,25 | 116,42 | 117,39 | -0,53% | 77,00 |
| 28.08.2024 | 118,09 | 119,36 | 117,13 | 118,02 | 0,39% | 83,00 |
| 27.08.2024 | 119,63 | 119,89 | 117,16 | 117,56 | -1,74% | 44,00 |
| 26.08.2024 | 120,50 | 122,47 | 119,53 | 119,64 | -1,17% | 447,00 |
| 23.08.2024 | 116,47 | 121,13 | 116,46 | 121,06 | 4,16% | 305,00 |
| 22.08.2024 | 115,35 | 116,79 | 115,09 | 116,23 | 0,78% | 70,00 |
| 21.08.2024 | 112,36 | 116,69 | 112,30 | 115,33 | 2,90% | 445,00 |
| 20.08.2024 | 113,01 | 114,80 | 111,86 | 112,08 | -0,69% | 489,00 |
| 19.08.2024 | 110,85 | 112,91 | 110,56 | 112,86 | 1,56% | 456,00 |
| 16.08.2024 | 111,92 | 113,10 | 110,60 | 111,13 | -0,21% | 47,00 |
| 15.08.2024 | 111,07 | 113,14 | 109,80 | 111,36 | 0,62% | 286,00 |
| 14.08.2024 | 111,94 | 113,13 | 110,19 | 110,67 | -1,56% | 51,00 |
| 13.08.2024 | 111,78 | 113,85 | 111,10 | 112,42 | 0,86% | - |
| 12.08.2024 | 112,70 | 113,24 | 110,57 | 111,46 | -1,09% | 403,00 |
| 09.08.2024 | 111,92 | 114,09 | 111,49 | 112,69 | 0,83% | 3,00 |
| 08.08.2024 | 109,45 | 112,77 | 108,89 | 111,76 | 1,68% | 83,00 |
| 07.08.2024 | 114,41 | 116,21 | 109,85 | 109,91 | -2,95% | 689,00 |
| 06.08.2024 | 114,47 | 116,48 | 110,68 | 113,25 | 0,60% | 119,00 |