50,500€
-0,49%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,50 | 51,50 | 50,05 | 50,15 | -1,18% | - |
| 05.06.2025 | 50,50 | 51,00 | 49,70 | 50,75 | 0,00% | - |
| 04.06.2025 | 49,20 | 51,25 | 49,20 | 50,75 | 2,11% | - |
| 03.06.2025 | 48,20 | 50,30 | 48,20 | 49,70 | 1,84% | - |
| 02.06.2025 | 48,80 | 49,30 | 47,70 | 48,80 | -1,61% | - |
| 30.05.2025 | 50,15 | 50,30 | 49,30 | 49,60 | -1,20% | - |
| 29.05.2025 | 50,00 | 50,50 | 49,20 | 50,20 | 1,21% | - |
| 28.05.2025 | 51,50 | 51,75 | 49,60 | 49,60 | -3,22% | - |
| 27.05.2025 | 50,75 | 51,25 | 49,70 | 51,25 | 0,99% | - |
| 26.05.2025 | 49,95 | 50,75 | 49,70 | 50,75 | 2,32% | - |
| 23.05.2025 | 49,95 | 50,55 | 49,10 | 49,60 | -0,90% | - |
| 22.05.2025 | 50,00 | 50,75 | 49,60 | 50,05 | -1,38% | - |
| 21.05.2025 | 51,50 | 51,75 | 50,15 | 50,75 | -2,87% | - |
| 20.05.2025 | 52,50 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 19.05.2025 | 53,00 | 53,25 | 51,75 | 52,75 | -1,86% | - |
| 16.05.2025 | 52,50 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 15.05.2025 | 52,00 | 52,75 | 51,75 | 52,75 | 0,00% | - |
| 14.05.2025 | 54,75 | 55,00 | 52,75 | 52,75 | -3,65% | - |
| 13.05.2025 | 54,50 | 55,50 | 54,25 | 54,75 | 0,00% | - |
| 12.05.2025 | 52,75 | 56,00 | 52,75 | 54,75 | 4,78% | - |
| 09.05.2025 | 52,75 | 53,00 | 51,75 | 52,25 | -0,95% | - |
| 08.05.2025 | 51,50 | 53,25 | 51,50 | 52,75 | 1,93% | - |
| 07.05.2025 | 50,50 | 51,75 | 50,50 | 51,75 | 1,97% | - |
| 06.05.2025 | 51,50 | 52,50 | 50,75 | 50,75 | -2,87% | - |
| 05.05.2025 | 51,75 | 52,75 | 50,00 | 52,25 | 0,00% | - |
| 02.05.2025 | 50,50 | 52,25 | 50,15 | 52,25 | 2,96% | - |
| 30.04.2025 | 49,95 | 50,75 | 49,10 | 50,75 | 1,40% | - |
| 29.04.2025 | 49,80 | 50,55 | 49,40 | 50,05 | -0,20% | - |
| 28.04.2025 | 50,50 | 51,50 | 49,60 | 50,15 | -1,18% | - |
| 25.04.2025 | 51,00 | 51,50 | 50,15 | 50,75 | -0,98% | - |
| 24.04.2025 | 50,50 | 51,75 | 50,05 | 51,25 | 0,99% | - |
| 23.04.2025 | 52,00 | 54,00 | 49,65 | 50,75 | -1,46% | - |
| 22.04.2025 | 48,10 | 51,75 | 48,10 | 51,50 | 3,83% | - |
| 17.04.2025 | 48,20 | 49,70 | 47,50 | 49,60 | 2,90% | - |
| 16.04.2025 | 48,50 | 49,40 | 47,60 | 48,20 | -2,03% | - |
| 15.04.2025 | 49,30 | 50,20 | 49,00 | 49,20 | 0,00% | - |
| 14.04.2025 | 49,20 | 51,00 | 48,20 | 49,20 | 0,00% | - |
| 11.04.2025 | 49,60 | 49,60 | 47,00 | 49,20 | -0,40% | - |
| 10.04.2025 | 52,50 | 52,50 | 48,10 | 49,40 | -5,90% | - |
| 09.04.2025 | 47,90 | 53,50 | 46,90 | 52,50 | 6,71% | - |
| 08.04.2025 | 52,50 | 53,75 | 48,50 | 49,20 | -5,38% | - |
| 07.04.2025 | 52,50 | 55,25 | 51,25 | 52,00 | -4,15% | - |
| 04.04.2025 | 52,00 | 55,25 | 50,05 | 54,25 | 3,83% | - |
| 03.04.2025 | 54,50 | 54,75 | 51,25 | 52,25 | -7,52% | - |
| 02.04.2025 | 55,50 | 56,50 | 55,25 | 56,50 | 1,80% | - |
| 01.04.2025 | 55,00 | 56,75 | 55,00 | 55,50 | 0,00% | - |
| 31.03.2025 | 55,50 | 55,75 | 54,25 | 55,50 | 0,45% | - |
| 28.03.2025 | 56,50 | 58,75 | 52,55 | 55,25 | -1,78% | - |
| 27.03.2025 | 56,00 | 60,25 | 53,05 | 56,25 | 6,84% | - |
| 26.03.2025 | 55,00 | 57,40 | 52,65 | 52,65 | -13,69% | - |
| 25.03.2025 | 54,50 | 61,00 | 54,50 | 61,00 | 10,41% | - |
| 24.03.2025 | 55,25 | 57,75 | 51,80 | 55,25 | 2,31% | - |
| 21.03.2025 | 55,00 | 59,00 | 54,00 | 54,00 | -3,57% | - |
| 20.03.2025 | 54,50 | 60,50 | 52,65 | 56,00 | 6,46% | - |
| 19.03.2025 | 52,50 | 60,25 | 52,50 | 52,60 | -1,68% | - |
| 18.03.2025 | 52,50 | 57,00 | 51,50 | 53,50 | -10,08% | - |
| 17.03.2025 | 52,50 | 59,50 | 52,50 | 59,50 | 2,59% | - |
| 14.03.2025 | 53,75 | 58,00 | 52,25 | 58,00 | -2,11% | - |
| 13.03.2025 | 53,50 | 59,25 | 53,25 | 59,25 | 4,87% | - |
| 12.03.2025 | 55,75 | 60,00 | 53,75 | 56,50 | -0,88% | - |
| 11.03.2025 | 54,50 | 60,25 | 54,50 | 57,00 | 2,24% | - |
| 10.03.2025 | 57,00 | 60,75 | 55,75 | 55,75 | -2,19% | - |
| 07.03.2025 | 57,00 | 57,75 | 55,75 | 57,00 | -1,30% | - |
| 06.03.2025 | 56,50 | 59,25 | 56,00 | 57,75 | 1,32% | - |
| 05.03.2025 | 56,50 | 57,50 | 56,00 | 57,00 | 0,44% | - |
| 04.03.2025 | 58,25 | 58,25 | 56,25 | 56,75 | -1,73% | - |
| 03.03.2025 | 59,00 | 59,50 | 57,50 | 57,75 | -2,94% | - |
| 28.02.2025 | 58,50 | 59,50 | 58,25 | 59,50 | 1,28% | - |
| 27.02.2025 | 59,50 | 60,50 | 58,50 | 58,75 | -1,26% | - |
| 26.02.2025 | 61,00 | 61,75 | 59,25 | 59,50 | -2,06% | - |
| 25.02.2025 | 57,50 | 61,00 | 57,50 | 60,75 | 5,19% | - |
| 24.02.2025 | 58,00 | 58,75 | 57,50 | 57,75 | -0,86% | - |
| 21.02.2025 | 59,00 | 59,75 | 57,75 | 58,25 | -1,27% | - |
| 20.02.2025 | 59,50 | 59,50 | 58,50 | 59,00 | -0,42% | - |
| 19.02.2025 | 60,00 | 60,50 | 58,50 | 59,25 | -1,66% | - |
| 18.02.2025 | 61,50 | 61,75 | 59,25 | 60,25 | -2,03% | - |
| 17.02.2025 | 61,25 | 61,50 | 61,00 | 61,50 | 0,82% | - |
| 14.02.2025 | 61,00 | 63,00 | 60,50 | 61,00 | -0,41% | - |
| 13.02.2025 | 61,50 | 63,00 | 61,00 | 61,25 | -1,21% | - |
| 12.02.2025 | 60,00 | 64,00 | 59,25 | 62,00 | 2,90% | - |
| 11.02.2025 | 60,75 | 61,25 | 59,50 | 60,25 | 0,00% | - |
| 10.02.2025 | 60,00 | 61,00 | 59,75 | 60,25 | 0,84% | - |
| 07.02.2025 | 61,50 | 62,50 | 59,25 | 59,75 | -3,63% | - |
| 06.02.2025 | 62,50 | 63,50 | 61,50 | 62,00 | -0,40% | - |
| 05.02.2025 | 61,50 | 63,00 | 61,50 | 62,25 | 0,81% | - |
| 04.02.2025 | 61,00 | 62,25 | 60,50 | 61,75 | 0,82% | - |
| 03.02.2025 | 62,25 | 62,25 | 60,75 | 61,25 | -1,21% | - |
| 31.01.2025 | 63,50 | 64,50 | 61,75 | 62,00 | -2,75% | - |
| 30.01.2025 | 61,50 | 64,50 | 61,50 | 63,75 | 3,24% | - |
| 29.01.2025 | 63,50 | 64,00 | 61,00 | 61,75 | -3,14% | - |
| 28.01.2025 | 64,00 | 65,00 | 63,50 | 63,75 | -0,39% | - |
| 27.01.2025 | 62,00 | 65,00 | 61,50 | 64,00 | 2,40% | - |
| 24.01.2025 | 63,25 | 63,50 | 62,00 | 62,50 | -1,57% | - |
| 23.01.2025 | 63,50 | 64,25 | 63,00 | 63,50 | 0,00% | - |
| 22.01.2025 | 62,50 | 63,50 | 62,50 | 63,50 | 0,79% | - |
| 21.01.2025 | 63,00 | 65,00 | 63,00 | 63,00 | -0,40% | - |
| 20.01.2025 | 63,50 | 63,75 | 63,00 | 63,25 | -1,17% | - |
| 17.01.2025 | 64,00 | 66,25 | 63,25 | 64,00 | -0,78% | - |
| 16.01.2025 | 63,50 | 64,50 | 63,00 | 64,50 | 1,57% | - |
| 15.01.2025 | 61,00 | 64,50 | 61,00 | 63,50 | 3,25% | - |