70,039$
-0,20%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 70,05 | 70,80 | 69,48 | 70,02 | -0,23% | 519.815,00 |
| 14.11.2024 | 70,11 | 71,16 | 69,63 | 70,18 | 0,56% | 771.108,00 |
| 13.11.2024 | 71,38 | 71,55 | 69,47 | 69,79 | -0,58% | 568.071,00 |
| 12.11.2024 | 72,75 | 73,14 | 69,94 | 70,20 | -3,77% | 1.233.767,00 |
| 11.11.2024 | 74,12 | 74,69 | 72,79 | 72,95 | -0,53% | 1.073.302,00 |
| 08.11.2024 | 71,69 | 73,74 | 71,46 | 73,34 | 2,57% | 1.324.200,00 |
| 07.11.2024 | 70,61 | 72,29 | 70,61 | 71,50 | 1,19% | 865.584,00 |
| 06.11.2024 | 70,68 | 71,87 | 68,32 | 70,66 | -1,44% | 1.204.577,00 |
| 05.11.2024 | 69,56 | 71,74 | 69,56 | 71,69 | 2,25% | 770.068,00 |
| 04.11.2024 | 69,03 | 71,91 | 68,91 | 70,11 | 2,07% | 599.836,00 |
| 01.11.2024 | 69,10 | 70,10 | 68,47 | 68,69 | 0,28% | 539.860,00 |
| 31.10.2024 | 68,70 | 69,38 | 68,15 | 68,50 | -1,33% | 769.712,00 |
| 30.10.2024 | 69,44 | 70,87 | 69,13 | 69,42 | -0,53% | 814.975,00 |
| 29.10.2024 | 65,56 | 69,82 | 64,95 | 69,79 | -0,14% | 1.673.241,00 |
| 28.10.2024 | 69,21 | 70,30 | 69,16 | 69,89 | 2,00% | 818.189,00 |
| 25.10.2024 | 69,34 | 69,74 | 68,38 | 68,52 | 0,23% | 839.200,00 |
| 24.10.2024 | 67,86 | 69,18 | 67,73 | 68,36 | 1,73% | 1.350.188,00 |
| 23.10.2024 | 66,05 | 68,27 | 66,05 | 67,20 | 3,64% | 1.513.748,00 |
| 22.10.2024 | 66,36 | 66,55 | 64,84 | 64,84 | -4,14% | 1.145.729,00 |
| 21.10.2024 | 70,88 | 70,91 | 67,48 | 67,64 | -4,69% | 786.019,00 |
| 18.10.2024 | 70,31 | 71,42 | 70,03 | 70,97 | 1,46% | 564.967,00 |
| 17.10.2024 | 70,71 | 70,75 | 69,55 | 69,95 | -1,30% | 592.487,00 |
| 16.10.2024 | 70,01 | 71,21 | 69,79 | 70,87 | 2,71% | 473.726,00 |
| 15.10.2024 | 68,71 | 70,23 | 68,71 | 69,00 | 0,76% | 536.816,00 |
| 14.10.2024 | 67,33 | 68,87 | 67,33 | 68,48 | 1,60% | 493.916,00 |
| 11.10.2024 | 66,97 | 67,95 | 66,90 | 67,40 | 0,75% | 317.818,00 |
| 10.10.2024 | 66,49 | 67,23 | 66,23 | 66,90 | -1,14% | 534.653,00 |
| 09.10.2024 | 67,89 | 68,38 | 67,52 | 67,67 | -0,31% | 619.606,00 |
| 08.10.2024 | 67,63 | 68,68 | 66,77 | 67,88 | 0,61% | 433.536,00 |
| 07.10.2024 | 66,95 | 67,51 | 66,16 | 67,47 | -0,43% | 556.681,00 |
| 04.10.2024 | 69,60 | 69,60 | 67,00 | 67,76 | -1,93% | 607.323,00 |
| 03.10.2024 | 68,87 | 69,65 | 68,28 | 69,09 | -0,20% | 508.283,00 |
| 02.10.2024 | 69,47 | 69,95 | 68,62 | 69,23 | -1,58% | 407.423,00 |
| 01.10.2024 | 70,47 | 70,75 | 69,13 | 70,34 | 0,11% | 454.961,00 |
| 30.09.2024 | 69,64 | 70,46 | 69,14 | 70,26 | -0,01% | 797.720,00 |
| 27.09.2024 | 69,72 | 71,07 | 69,02 | 70,27 | 2,03% | 946.389,00 |
| 26.09.2024 | 68,69 | 69,15 | 68,22 | 68,87 | 1,22% | 916.787,00 |
| 25.09.2024 | 68,69 | 69,29 | 67,81 | 68,04 | -2,24% | 791.308,00 |
| 24.09.2024 | 70,16 | 70,51 | 68,86 | 69,60 | -0,84% | 729.814,00 |
| 23.09.2024 | 70,66 | 71,31 | 69,57 | 70,19 | 0,46% | 697.161,00 |
| 20.09.2024 | 70,42 | 71,49 | 69,73 | 69,87 | -2,77% | 3.133.519,00 |
| 19.09.2024 | 71,57 | 71,95 | 70,36 | 71,86 | 3,10% | 1.166.860,00 |
| 18.09.2024 | 69,71 | 71,69 | 68,87 | 69,70 | -0,06% | 1.332.692,00 |
| 17.09.2024 | 69,76 | 69,88 | 68,35 | 69,74 | 1,37% | 847.853,00 |
| 16.09.2024 | 69,11 | 69,77 | 67,72 | 68,80 | 0,20% | 576.765,00 |
| 13.09.2024 | 67,33 | 68,90 | 66,77 | 68,66 | 5,15% | 736.126,00 |
| 12.09.2024 | 63,98 | 66,09 | 63,95 | 65,30 | 2,62% | 1.027.834,00 |
| 11.09.2024 | 63,55 | 64,09 | 62,16 | 63,63 | -1,09% | 1.181.506,00 |
| 10.09.2024 | 64,49 | 64,65 | 63,25 | 64,33 | 0,45% | 630.744,00 |
| 09.09.2024 | 64,23 | 65,10 | 63,61 | 64,04 | -0,17% | 866.161,00 |
| 06.09.2024 | 64,39 | 65,91 | 64,12 | 64,15 | 0,20% | 650.553,00 |
| 05.09.2024 | 64,72 | 65,27 | 63,80 | 64,02 | -1,08% | 808.119,00 |
| 04.09.2024 | 64,81 | 65,30 | 63,70 | 64,72 | -1,09% | 616.379,00 |
| 03.09.2024 | 67,04 | 67,78 | 64,97 | 65,43 | -2,82% | 782.665,00 |
| 30.08.2024 | 67,06 | 67,61 | 66,05 | 67,33 | 1,11% | 654.017,00 |
| 29.08.2024 | 67,00 | 67,17 | 65,65 | 66,59 | 0,26% | 810.102,00 |
| 28.08.2024 | 66,68 | 67,19 | 65,88 | 66,42 | -1,00% | 647.779,00 |
| 27.08.2024 | 67,20 | 67,55 | 66,58 | 67,09 | -1,13% | 674.151,00 |
| 26.08.2024 | 69,30 | 69,42 | 67,77 | 67,86 | -1,17% | 571.069,00 |
| 23.08.2024 | 66,07 | 68,79 | 65,54 | 68,66 | 5,19% | 627.843,00 |
| 22.08.2024 | 64,87 | 65,53 | 64,63 | 65,27 | 0,57% | 523.088,00 |
| 21.08.2024 | 63,92 | 65,22 | 63,40 | 64,90 | 3,03% | 659.479,00 |
| 20.08.2024 | 63,51 | 64,18 | 62,71 | 62,99 | -0,77% | 652.049,00 |
| 19.08.2024 | 63,36 | 63,82 | 62,47 | 63,48 | 3,10% | 959.242,00 |
| 16.08.2024 | 61,49 | 62,96 | 61,35 | 61,57 | -0,31% | 685.079,00 |
| 15.08.2024 | 61,44 | 61,87 | 60,23 | 61,76 | 2,35% | 985.792,00 |
| 14.08.2024 | 61,04 | 61,08 | 59,76 | 60,34 | -0,35% | 745.362,00 |
| 13.08.2024 | 60,51 | 61,16 | 59,62 | 60,55 | 1,14% | 793.290,00 |
| 12.08.2024 | 60,58 | 60,60 | 59,45 | 59,87 | -0,91% | 658.796,00 |
| 09.08.2024 | 60,10 | 60,84 | 59,45 | 60,42 | 0,92% | 768.166,00 |
| 08.08.2024 | 59,61 | 60,47 | 58,92 | 59,87 | 1,84% | 929.808,00 |
| 07.08.2024 | 62,44 | 63,05 | 58,60 | 58,79 | -4,55% | 1.307.005,00 |
| 06.08.2024 | 61,13 | 63,01 | 60,10 | 61,59 | 0,20% | 750.558,00 |
| 05.08.2024 | 60,01 | 62,74 | 59,17 | 61,47 | -4,46% | 1.042.790,00 |
| 02.08.2024 | 62,72 | 64,38 | 62,14 | 64,34 | -1,44% | 1.085.573,00 |
| 01.08.2024 | 67,46 | 68,04 | 64,59 | 65,28 | -2,68% | 822.591,00 |
| 31.07.2024 | 68,40 | 69,62 | 66,87 | 67,08 | -1,47% | 1.124.710,00 |
| 30.07.2024 | 68,07 | 68,49 | 66,72 | 68,08 | 0,46% | 760.935,00 |
| 29.07.2024 | 67,75 | 68,18 | 66,80 | 67,77 | 0,71% | 672.462,00 |
| 26.07.2024 | 67,21 | 68,92 | 66,79 | 67,29 | 2,70% | 933.659,00 |
| 25.07.2024 | 65,34 | 67,34 | 64,41 | 65,52 | -0,09% | 1.265.084,00 |
| 24.07.2024 | 65,30 | 67,60 | 65,30 | 65,58 | -0,53% | 1.385.519,00 |
| 23.07.2024 | 64,63 | 66,65 | 64,44 | 65,93 | 0,70% | 852.807,00 |
| 22.07.2024 | 64,68 | 65,52 | 63,33 | 65,47 | 1,82% | 661.444,00 |
| 19.07.2024 | 64,39 | 65,12 | 63,77 | 64,30 | -0,51% | 599.084,00 |
| 18.07.2024 | 64,65 | 67,66 | 64,31 | 64,63 | 0,40% | 763.292,00 |
| 17.07.2024 | 64,59 | 65,51 | 64,22 | 64,37 | -1,41% | 1.002.422,00 |
| 16.07.2024 | 62,52 | 65,53 | 62,17 | 65,29 | 6,27% | 979.031,00 |
| 15.07.2024 | 61,56 | 62,60 | 61,28 | 61,44 | 0,67% | 796.228,00 |
| 12.07.2024 | 60,00 | 61,66 | 60,00 | 61,03 | 2,81% | 922.703,00 |
| 11.07.2024 | 57,46 | 59,42 | 57,26 | 59,36 | 7,59% | 1.123.249,00 |
| 10.07.2024 | 54,28 | 55,27 | 54,28 | 55,17 | 2,36% | 643.627,00 |
| 09.07.2024 | 53,50 | 54,34 | 53,33 | 53,90 | 0,13% | 887.270,00 |
| 08.07.2024 | 54,04 | 54,66 | 53,22 | 53,83 | 0,56% | 748.763,00 |
| 05.07.2024 | 53,75 | 54,12 | 53,17 | 53,53 | -0,76% | 659.906,00 |
| 03.07.2024 | 53,77 | 54,78 | 53,61 | 53,94 | 0,09% | 353.661,00 |
| 02.07.2024 | 53,75 | 54,03 | 53,24 | 53,89 | -0,72% | 726.615,00 |
| 01.07.2024 | 55,74 | 55,87 | 53,94 | 54,28 | -2,09% | 822.675,00 |
| 28.06.2024 | 55,83 | 56,30 | 55,18 | 55,44 | 0,36% | 1.419.554,00 |
| 27.06.2024 | 55,24 | 55,74 | 54,95 | 55,24 | 0,24% | 956.930,00 |