53,750€
-0,46%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 53,50 | 53,75 | 53,25 | 53,75 | -0,46% | - |
| 03.07.2025 | 55,50 | 55,50 | 53,75 | 54,00 | -1,82% | - |
| 02.07.2025 | 54,75 | 55,25 | 54,25 | 55,00 | 1,38% | - |
| 01.07.2025 | 52,00 | 56,00 | 51,75 | 54,25 | 3,33% | - |
| 30.06.2025 | 52,50 | 53,00 | 51,75 | 52,50 | 0,48% | - |
| 27.06.2025 | 52,00 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 26.06.2025 | 51,50 | 51,75 | 51,00 | 51,75 | 0,98% | - |
| 25.06.2025 | 53,00 | 53,00 | 51,25 | 51,25 | -3,76% | - |
| 24.06.2025 | 53,00 | 53,75 | 52,50 | 53,25 | 0,95% | 4,00 |
| 23.06.2025 | 51,00 | 52,75 | 51,00 | 52,75 | 3,94% | - |
| 20.06.2025 | 49,60 | 51,25 | 49,60 | 50,75 | 2,53% | - |
| 19.06.2025 | 49,95 | 49,95 | 49,50 | 49,50 | -1,10% | - |
| 18.06.2025 | 49,60 | 50,75 | 49,60 | 50,05 | 0,91% | - |
| 17.06.2025 | 50,50 | 51,50 | 49,40 | 49,60 | -1,78% | - |
| 16.06.2025 | 50,15 | 51,00 | 49,60 | 50,50 | 0,70% | 65,00 |
| 13.06.2025 | 50,75 | 51,25 | 49,70 | 50,15 | -2,15% | - |
| 12.06.2025 | 51,00 | 51,25 | 49,95 | 51,25 | 0,00% | - |
| 11.06.2025 | 52,25 | 53,50 | 51,25 | 51,25 | -1,91% | - |
| 10.06.2025 | 50,75 | 52,25 | 50,50 | 52,25 | 2,45% | - |
| 09.06.2025 | 50,05 | 51,25 | 49,95 | 51,00 | 1,69% | - |
| 06.06.2025 | 51,00 | 51,50 | 50,05 | 50,15 | -1,18% | - |
| 05.06.2025 | 50,75 | 51,00 | 49,70 | 50,75 | 0,00% | - |
| 04.06.2025 | 49,60 | 51,00 | 49,50 | 50,75 | 2,11% | - |
| 03.06.2025 | 48,70 | 50,05 | 48,50 | 49,70 | 1,64% | - |
| 02.06.2025 | 49,20 | 49,60 | 47,70 | 48,90 | -1,41% | 1,00 |
| 30.05.2025 | 50,05 | 50,15 | 49,30 | 49,60 | -0,90% | - |
| 29.05.2025 | 50,40 | 50,50 | 49,20 | 50,05 | 0,70% | - |
| 28.05.2025 | 51,50 | 51,75 | 49,60 | 49,70 | -3,02% | 66,00 |
| 27.05.2025 | 50,75 | 51,25 | 49,70 | 51,25 | 1,49% | 58,00 |
| 26.05.2025 | 49,95 | 50,75 | 49,70 | 50,50 | 1,81% | 140,00 |
| 23.05.2025 | 49,70 | 50,30 | 49,10 | 49,60 | -0,90% | - |
| 22.05.2025 | 50,50 | 50,75 | 49,60 | 50,05 | -1,38% | - |
| 21.05.2025 | 51,75 | 51,75 | 50,15 | 50,75 | -2,87% | - |
| 20.05.2025 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 19.05.2025 | 53,00 | 53,50 | 51,75 | 52,75 | -1,86% | 143,00 |
| 16.05.2025 | 52,75 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 15.05.2025 | 52,50 | 52,75 | 51,75 | 52,75 | 0,00% | - |
| 14.05.2025 | 54,50 | 54,75 | 52,75 | 52,75 | -3,65% | 74,00 |
| 13.05.2025 | 54,75 | 55,50 | 54,25 | 54,75 | 0,00% | - |
| 12.05.2025 | 52,75 | 56,00 | 52,75 | 54,75 | 4,78% | - |
| 09.05.2025 | 52,50 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 08.05.2025 | 51,75 | 53,25 | 51,75 | 52,75 | 1,93% | - |
| 07.05.2025 | 51,25 | 51,75 | 51,00 | 51,75 | 1,97% | - |
| 06.05.2025 | 51,75 | 52,25 | 50,75 | 50,75 | -2,87% | 230,00 |
| 05.05.2025 | 51,75 | 52,75 | 51,25 | 52,25 | 0,00% | 1,00 |
| 02.05.2025 | 50,50 | 52,25 | 50,15 | 52,25 | 3,47% | 41,00 |
| 30.04.2025 | 50,05 | 50,75 | 48,60 | 50,50 | 0,70% | 35,00 |
| 29.04.2025 | 50,15 | 50,50 | 49,20 | 50,15 | 0,00% | 30,00 |
| 28.04.2025 | 50,50 | 51,25 | 49,60 | 50,15 | -1,18% | - |
| 25.04.2025 | 51,50 | 51,50 | 50,00 | 50,75 | -0,98% | 15,00 |
| 24.04.2025 | 50,75 | 51,75 | 50,05 | 51,25 | 0,99% | - |
| 23.04.2025 | 52,25 | 53,75 | 50,75 | 50,75 | -0,98% | - |
| 22.04.2025 | 48,20 | 51,25 | 48,20 | 51,25 | 3,33% | - |
| 17.04.2025 | 48,70 | 49,70 | 47,50 | 49,60 | 3,33% | - |
| 16.04.2025 | 48,60 | 49,40 | 47,60 | 48,00 | -2,44% | - |
| 15.04.2025 | 49,20 | 50,05 | 49,00 | 49,20 | 0,00% | 1,00 |
| 14.04.2025 | 49,20 | 50,05 | 48,20 | 49,20 | 0,00% | - |
| 11.04.2025 | 49,50 | 49,60 | 47,00 | 49,20 | -0,61% | - |
| 10.04.2025 | 52,50 | 52,50 | 48,10 | 49,50 | -5,26% | 49,00 |
| 09.04.2025 | 48,00 | 53,50 | 46,80 | 52,25 | 6,20% | 4,00 |
| 08.04.2025 | 52,75 | 53,75 | 48,50 | 49,20 | -5,84% | 82,00 |
| 07.04.2025 | 52,25 | 55,25 | 51,50 | 52,25 | -3,69% | - |
| 04.04.2025 | 52,00 | 55,25 | 50,05 | 54,25 | 3,83% | 50,00 |
| 03.04.2025 | 54,75 | 54,75 | 51,25 | 52,25 | -7,52% | - |
| 02.04.2025 | 56,00 | 56,50 | 55,25 | 56,50 | 0,89% | - |
| 01.04.2025 | 55,25 | 56,50 | 55,00 | 56,00 | 0,90% | - |
| 31.03.2025 | 55,25 | 55,75 | 54,50 | 55,50 | 0,45% | - |
| 28.03.2025 | 56,50 | 57,00 | 55,00 | 55,25 | -2,64% | - |
| 27.03.2025 | 56,50 | 57,25 | 56,00 | 56,75 | 0,00% | - |
| 26.03.2025 | 56,50 | 57,25 | 56,25 | 56,75 | 0,89% | - |
| 25.03.2025 | 55,75 | 57,50 | 54,75 | 56,25 | 0,45% | - |
| 24.03.2025 | 55,25 | 56,75 | 55,25 | 56,00 | 1,82% | - |
| 21.03.2025 | 55,75 | 56,25 | 54,25 | 55,00 | -1,79% | 35,00 |
| 20.03.2025 | 55,50 | 57,00 | 55,00 | 56,00 | 1,36% | - |
| 19.03.2025 | 53,75 | 55,50 | 53,00 | 55,25 | 3,27% | 7,00 |
| 18.03.2025 | 54,00 | 54,50 | 53,00 | 53,50 | -0,47% | - |
| 17.03.2025 | 53,75 | 54,25 | 53,00 | 53,75 | 0,00% | - |
| 14.03.2025 | 53,75 | 54,25 | 52,50 | 53,75 | 0,00% | 3,00 |
| 13.03.2025 | 54,25 | 55,00 | 53,25 | 53,75 | -1,83% | - |
| 12.03.2025 | 56,25 | 56,75 | 54,00 | 54,75 | -0,90% | - |
| 11.03.2025 | 55,75 | 56,25 | 55,00 | 55,25 | -1,34% | - |
| 10.03.2025 | 57,00 | 58,00 | 56,00 | 56,00 | -1,75% | - |
| 07.03.2025 | 57,25 | 57,75 | 56,00 | 57,00 | -1,30% | - |
| 06.03.2025 | 56,75 | 59,00 | 56,00 | 57,75 | 1,32% | - |
| 05.03.2025 | 57,00 | 57,50 | 56,00 | 57,00 | 0,44% | - |
| 04.03.2025 | 58,25 | 58,25 | 56,50 | 56,75 | -1,73% | 25,00 |
| 03.03.2025 | 59,25 | 59,50 | 57,50 | 57,75 | -2,94% | - |
| 28.02.2025 | 59,00 | 59,50 | 58,50 | 59,50 | 1,28% | - |
| 27.02.2025 | 59,50 | 60,50 | 58,50 | 58,75 | -1,26% | 171,00 |
| 26.02.2025 | 61,00 | 61,50 | 59,25 | 59,50 | -2,06% | - |
| 25.02.2025 | 58,00 | 61,50 | 57,50 | 60,75 | 4,74% | 35,00 |
| 24.02.2025 | 58,00 | 58,50 | 57,50 | 58,00 | -0,43% | - |
| 21.02.2025 | 59,00 | 59,75 | 57,75 | 58,25 | -1,69% | - |
| 20.02.2025 | 59,50 | 59,50 | 58,50 | 59,25 | -0,42% | - |
| 19.02.2025 | 60,50 | 60,50 | 58,50 | 59,50 | -1,24% | 236,00 |
| 18.02.2025 | 61,75 | 61,75 | 59,25 | 60,25 | -1,63% | - |
| 17.02.2025 | 61,25 | 61,50 | 61,00 | 61,25 | 0,41% | - |
| 14.02.2025 | 61,00 | 63,00 | 60,50 | 61,00 | -0,41% | 4,00 |
| 13.02.2025 | 62,00 | 63,00 | 61,00 | 61,25 | -1,61% | 831,00 |
| 12.02.2025 | 60,00 | 66,00 | 59,00 | 62,25 | 3,75% | 912,00 |