57,461$
-0,28%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,66 | 57,95 | 57,07 | 57,62 | -0,89% | 825.163,00 |
| 24.04.2025 | 58,49 | 58,83 | 57,20 | 58,14 | 0,94% | 1.830.110,00 |
| 23.04.2025 | 59,01 | 61,64 | 57,28 | 57,60 | -2,02% | 1.822.185,00 |
| 22.04.2025 | 56,44 | 58,83 | 56,44 | 58,79 | 5,76% | 1.523.475,00 |
| 21.04.2025 | 55,71 | 56,02 | 54,99 | 55,59 | -1,51% | 887.907,00 |
| 17.04.2025 | 54,81 | 56,71 | 54,81 | 56,44 | 2,79% | 1.008.345,00 |
| 16.04.2025 | 55,51 | 56,26 | 54,26 | 54,91 | -1,21% | 781.733,00 |
| 15.04.2025 | 55,72 | 56,69 | 55,29 | 55,58 | -0,70% | 768.521,00 |
| 14.04.2025 | 56,54 | 56,54 | 54,80 | 55,97 | 0,34% | 837.662,00 |
| 11.04.2025 | 55,03 | 55,82 | 53,29 | 55,78 | 0,81% | 926.509,00 |
| 10.04.2025 | 56,45 | 56,71 | 53,94 | 55,33 | -3,64% | 831.309,00 |
| 09.04.2025 | 52,82 | 58,55 | 51,90 | 57,42 | 6,47% | 1.259.967,00 |
| 08.04.2025 | 57,82 | 58,21 | 53,15 | 53,93 | -5,04% | 1.327.927,00 |
| 07.04.2025 | 57,77 | 60,58 | 56,28 | 56,79 | -4,43% | 1.608.705,00 |
| 04.04.2025 | 56,07 | 60,61 | 55,58 | 59,42 | 3,18% | 1.512.969,00 |
| 03.04.2025 | 58,49 | 59,48 | 56,86 | 57,59 | -6,08% | 1.181.156,00 |
| 02.04.2025 | 59,86 | 61,47 | 59,86 | 61,32 | 1,19% | 548.986,00 |
| 01.04.2025 | 60,28 | 60,95 | 59,41 | 60,60 | 0,93% | 596.279,00 |
| 31.03.2025 | 59,58 | 60,35 | 58,61 | 60,04 | 0,10% | 997.549,00 |
| 28.03.2025 | 61,49 | 61,56 | 59,39 | 59,98 | -2,11% | 862.073,00 |
| 27.03.2025 | 60,71 | 61,84 | 60,62 | 61,27 | 0,62% | 832.584,00 |
| 26.03.2025 | 60,78 | 61,72 | 60,42 | 60,89 | 0,12% | 472.550,00 |
| 25.03.2025 | 60,62 | 62,06 | 60,19 | 60,82 | -0,78% | 870.563,00 |
| 24.03.2025 | 60,49 | 61,35 | 60,20 | 61,30 | 3,04% | 1.076.813,00 |
| 21.03.2025 | 58,64 | 59,92 | 58,61 | 59,49 | -2,12% | 1.867.516,00 |
| 20.03.2025 | 59,79 | 61,77 | 59,79 | 60,78 | 0,95% | 1.167.699,00 |
| 19.03.2025 | 58,80 | 60,53 | 58,53 | 60,21 | 2,62% | 1.061.602,00 |
| 18.03.2025 | 58,60 | 59,38 | 58,32 | 58,67 | -0,14% | 907.185,00 |
| 17.03.2025 | 58,73 | 59,26 | 57,83 | 58,75 | 0,10% | 1.688.754,00 |
| 14.03.2025 | 58,49 | 58,87 | 57,03 | 58,69 | 1,03% | 1.527.142,00 |
| 13.03.2025 | 59,32 | 60,10 | 57,80 | 58,09 | -2,34% | 1.374.098,00 |
| 12.03.2025 | 61,07 | 61,13 | 58,83 | 59,48 | -1,59% | 1.352.533,00 |
| 11.03.2025 | 60,64 | 61,44 | 60,04 | 60,44 | -0,20% | 1.077.901,00 |
| 10.03.2025 | 61,31 | 63,07 | 60,56 | 60,56 | -1,96% | 1.384.982,00 |
| 07.03.2025 | 62,42 | 62,42 | 60,95 | 61,77 | -0,83% | 1.035.066,00 |
| 06.03.2025 | 61,00 | 64,14 | 61,00 | 62,29 | 1,37% | 1.563.339,00 |
| 05.03.2025 | 60,40 | 61,83 | 60,23 | 61,45 | 1,99% | 1.295.215,00 |
| 04.03.2025 | 59,85 | 61,02 | 59,41 | 60,25 | -0,40% | 1.599.479,00 |
| 03.03.2025 | 61,57 | 62,15 | 60,22 | 60,49 | -1,87% | 953.217,00 |
| 28.02.2025 | 61,10 | 61,95 | 60,73 | 61,64 | 0,80% | 983.749,00 |
| 27.02.2025 | 62,60 | 63,01 | 60,91 | 61,15 | -1,85% | 911.829,00 |
| 26.02.2025 | 63,80 | 63,82 | 62,19 | 62,30 | -2,52% | 826.737,00 |
| 25.02.2025 | 60,96 | 64,27 | 60,96 | 63,91 | 5,50% | 1.190.851,00 |
| 24.02.2025 | 60,70 | 61,44 | 60,29 | 60,58 | -0,35% | 1.414.810,00 |
| 21.02.2025 | 62,45 | 62,62 | 60,51 | 60,79 | -1,92% | 951.109,00 |
| 20.02.2025 | 61,38 | 62,46 | 60,81 | 61,98 | 0,13% | 1.540.817,00 |
| 19.02.2025 | 61,51 | 62,30 | 60,82 | 61,90 | -1,78% | 962.506,00 |
| 18.02.2025 | 63,46 | 63,72 | 61,86 | 63,02 | -2,24% | 954.667,00 |
| 17.02.2025 | 64,46 | 64,46 | 64,46 | 64,46 | 0,44% | - |
| 14.02.2025 | 64,23 | 66,17 | 63,66 | 64,18 | 0,36% | 1.156.444,00 |
| 13.02.2025 | 64,48 | 65,61 | 63,89 | 63,95 | -0,78% | 1.542.690,00 |
| 12.02.2025 | 62,07 | 64,70 | 61,51 | 64,45 | 3,30% | 2.144.418,00 |
| 11.02.2025 | 61,96 | 63,15 | 61,81 | 62,39 | 0,27% | 1.244.345,00 |
| 10.02.2025 | 61,98 | 62,51 | 61,62 | 62,22 | 0,97% | 863.166,00 |
| 07.02.2025 | 64,06 | 64,06 | 61,32 | 61,62 | -4,54% | 1.005.781,00 |
| 06.02.2025 | 65,14 | 65,56 | 63,86 | 64,55 | -0,39% | 1.180.715,00 |
| 05.02.2025 | 65,11 | 65,78 | 64,38 | 64,80 | 0,90% | 1.014.804,00 |
| 04.02.2025 | 62,68 | 64,56 | 62,52 | 64,22 | 2,13% | 1.528.439,00 |
| 03.02.2025 | 63,69 | 64,03 | 62,26 | 62,88 | -2,45% | 935.315,00 |
| 31.01.2025 | 65,76 | 65,81 | 64,09 | 64,46 | -3,18% | 839.045,00 |
| 30.01.2025 | 65,02 | 67,40 | 64,89 | 66,58 | 3,37% | 703.066,00 |
| 29.01.2025 | 66,41 | 66,74 | 63,66 | 64,41 | -3,11% | 1.249.799,00 |
| 28.01.2025 | 66,49 | 67,10 | 66,06 | 66,48 | -0,81% | 1.096.887,00 |
| 27.01.2025 | 65,71 | 68,23 | 65,71 | 67,02 | 2,27% | 1.028.729,00 |
| 24.01.2025 | 66,02 | 66,21 | 65,07 | 65,53 | -0,95% | 581.620,00 |
| 23.01.2025 | 65,80 | 66,95 | 65,38 | 66,16 | 0,06% | 1.016.563,00 |
| 22.01.2025 | 65,45 | 66,12 | 65,03 | 66,12 | 0,64% | 565.367,00 |
| 21.01.2025 | 66,89 | 67,43 | 65,52 | 65,70 | 0,05% | 806.258,00 |
| 17.01.2025 | 67,48 | 67,92 | 64,94 | 65,67 | -1,07% | 917.429,00 |
| 16.01.2025 | 65,35 | 66,47 | 64,64 | 66,38 | 1,48% | 1.047.114,00 |
| 15.01.2025 | 66,31 | 66,40 | 64,56 | 65,41 | 3,32% | 1.009.279,00 |
| 14.01.2025 | 63,31 | 63,60 | 61,75 | 63,31 | 3,35% | 1.003.776,00 |
| 13.01.2025 | 58,99 | 61,34 | 58,99 | 61,26 | 3,64% | 994.530,00 |
| 10.01.2025 | 59,59 | 60,31 | 58,85 | 59,11 | -3,02% | 1.060.187,00 |
| 08.01.2025 | 60,25 | 61,00 | 59,05 | 60,95 | 1,58% | 956.705,00 |
| 07.01.2025 | 60,93 | 61,09 | 59,60 | 60,00 | -1,22% | 737.075,00 |
| 06.01.2025 | 61,33 | 62,29 | 60,49 | 60,74 | -0,61% | 616.989,00 |
| 03.01.2025 | 60,91 | 61,59 | 60,58 | 61,11 | 0,92% | 546.788,00 |
| 02.01.2025 | 61,70 | 62,43 | 60,31 | 60,55 | -1,08% | 689.006,00 |
| 31.12.2024 | 61,36 | 61,60 | 61,06 | 61,21 | 0,18% | 828.918,00 |
| 30.12.2024 | 60,83 | 61,35 | 60,03 | 61,10 | 0,76% | 751.717,00 |
| 27.12.2024 | 61,13 | 61,53 | 60,23 | 60,64 | -1,00% | 583.221,00 |
| 26.12.2024 | 60,92 | 61,47 | 60,39 | 61,25 | 0,15% | 496.097,00 |
| 24.12.2024 | 60,38 | 61,24 | 60,31 | 61,16 | 0,97% | 467.421,00 |
| 23.12.2024 | 59,41 | 60,73 | 59,20 | 60,57 | 1,41% | 954.825,00 |
| 20.12.2024 | 59,03 | 60,43 | 58,72 | 59,73 | 0,83% | 2.809.800,00 |
| 19.12.2024 | 59,98 | 60,80 | 58,94 | 59,24 | -3,11% | 1.995.976,00 |
| 18.12.2024 | 64,09 | 64,36 | 60,97 | 61,14 | -4,23% | 1.290.907,00 |
| 17.12.2024 | 64,43 | 64,94 | 63,45 | 63,84 | -1,21% | 835.038,00 |
| 16.12.2024 | 64,82 | 65,54 | 64,30 | 64,62 | -0,15% | 1.072.279,00 |
| 13.12.2024 | 66,26 | 66,48 | 64,23 | 64,72 | -3,65% | 673.652,00 |
| 12.12.2024 | 67,22 | 67,62 | 66,35 | 67,17 | -0,44% | 762.579,00 |
| 11.12.2024 | 69,56 | 69,85 | 67,38 | 67,47 | -1,14% | 674.644,00 |
| 10.12.2024 | 68,39 | 69,11 | 67,22 | 68,25 | -1,69% | 809.579,00 |
| 09.12.2024 | 69,63 | 70,00 | 69,14 | 69,42 | 0,77% | 542.330,00 |
| 06.12.2024 | 70,44 | 71,09 | 68,24 | 68,89 | -0,61% | 724.092,00 |
| 05.12.2024 | 70,63 | 70,83 | 68,89 | 69,31 | -1,58% | 953.574,00 |
| 04.12.2024 | 72,23 | 72,42 | 70,13 | 70,42 | -3,35% | 840.320,00 |
| 03.12.2024 | 73,56 | 73,58 | 72,37 | 72,86 | -0,44% | 588.354,00 |
| 02.12.2024 | 73,69 | 74,09 | 72,71 | 73,18 | -0,93% | 604.978,00 |