59,724$
-2,79%
Echtzeit-Aktienkurs Taylor Morrison Home Corp.
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 60,80 | 61,12 | 59,07 | 59,79 | -2,69% | 2.554.228,00 |
| 18.12.2025 | 61,72 | 62,52 | 61,37 | 61,44 | 0,69% | 1.432.094,00 |
| 17.12.2025 | 60,67 | 61,99 | 59,85 | 61,02 | -0,20% | 1.390.296,00 |
| 16.12.2025 | 62,01 | 62,60 | 60,89 | 61,14 | -1,75% | 1.785.995,00 |
| 15.12.2025 | 62,92 | 62,92 | 61,90 | 62,23 | -0,59% | 1.245.823,00 |
| 12.12.2025 | 63,36 | 63,36 | 62,20 | 62,60 | -0,68% | 949.906,00 |
| 11.12.2025 | 62,31 | 63,42 | 62,29 | 63,03 | 1,56% | 1.018.917,00 |
| 10.12.2025 | 61,01 | 62,40 | 60,65 | 62,06 | 2,04% | 1.382.642,00 |
| 09.12.2025 | 60,54 | 61,50 | 60,06 | 60,82 | -0,51% | 860.209,00 |
| 08.12.2025 | 62,51 | 62,70 | 60,87 | 61,13 | -2,10% | 907.991,00 |
| 05.12.2025 | 62,69 | 63,23 | 62,29 | 62,44 | -0,45% | 728.776,00 |
| 04.12.2025 | 64,49 | 64,75 | 62,48 | 62,72 | -2,87% | 671.411,00 |
| 03.12.2025 | 63,09 | 64,97 | 63,09 | 64,57 | 2,48% | 894.870,00 |
| 02.12.2025 | 63,54 | 63,54 | 62,38 | 63,01 | -0,41% | 817.842,00 |
| 01.12.2025 | 61,79 | 63,98 | 61,79 | 63,27 | 0,93% | 767.826,00 |
| 28.11.2025 | 63,12 | 63,67 | 62,68 | 62,69 | -1,07% | 463.732,00 |
| 26.11.2025 | 61,80 | 63,73 | 61,80 | 63,37 | 1,82% | 785.122,00 |
| 25.11.2025 | 60,24 | 62,53 | 59,71 | 62,24 | 4,22% | 741.731,00 |
| 24.11.2025 | 60,34 | 60,44 | 59,41 | 59,72 | -1,71% | 972.341,00 |
| 21.11.2025 | 58,21 | 61,15 | 58,21 | 60,76 | 4,99% | 1.212.136,00 |
| 20.11.2025 | 58,23 | 58,85 | 57,38 | 57,87 | -0,33% | 675.767,00 |
| 19.11.2025 | 58,18 | 58,78 | 57,60 | 58,06 | -0,46% | 682.976,00 |
| 18.11.2025 | 57,49 | 58,46 | 56,62 | 58,33 | 0,92% | 1.046.852,00 |
| 17.11.2025 | 59,48 | 59,70 | 57,68 | 57,80 | -3,23% | 926.628,00 |
| 14.11.2025 | 60,00 | 60,88 | 59,17 | 59,73 | -0,10% | 793.558,00 |
| 13.11.2025 | 60,02 | 61,13 | 59,62 | 59,79 | -1,27% | 715.930,00 |
| 12.11.2025 | 60,52 | 61,11 | 59,87 | 60,56 | 0,13% | 999.034,00 |
| 11.11.2025 | 59,98 | 60,55 | 59,53 | 60,48 | 1,63% | 1.103.529,00 |
| 10.11.2025 | 59,29 | 60,03 | 58,68 | 59,51 | 0,34% | 1.072.862,00 |
| 07.11.2025 | 58,55 | 59,57 | 58,40 | 59,31 | 1,25% | 1.053.544,00 |
| 06.11.2025 | 58,89 | 59,14 | 58,42 | 58,58 | -0,56% | 865.984,00 |
| 05.11.2025 | 59,07 | 59,80 | 58,54 | 58,91 | -0,39% | 926.511,00 |
| 04.11.2025 | 58,39 | 59,53 | 57,93 | 59,14 | 1,13% | 1.037.602,00 |
| 03.11.2025 | 58,69 | 58,89 | 58,07 | 58,48 | -1,33% | 1.000.406,00 |
| 31.10.2025 | 58,64 | 59,72 | 58,29 | 59,27 | 0,22% | 2.345.110,00 |
| 30.10.2025 | 58,57 | 60,12 | 58,57 | 59,14 | 0,10% | 1.213.724,00 |
| 29.10.2025 | 59,19 | 60,34 | 58,36 | 59,08 | -1,29% | 1.331.544,00 |
| 28.10.2025 | 58,23 | 60,38 | 57,68 | 59,85 | 0,03% | 1.101.217,00 |
| 27.10.2025 | 59,94 | 60,76 | 59,44 | 59,83 | -0,86% | 1.023.075,00 |
| 24.10.2025 | 61,84 | 62,08 | 60,30 | 60,35 | -1,24% | 1.172.929,00 |
| 23.10.2025 | 60,04 | 61,47 | 59,93 | 61,11 | 0,89% | 1.495.321,00 |
| 22.10.2025 | 62,18 | 62,79 | 59,84 | 60,57 | -3,24% | 2.383.712,00 |
| 21.10.2025 | 61,25 | 63,39 | 61,10 | 62,60 | 0,76% | 1.411.576,00 |
| 20.10.2025 | 62,08 | 62,67 | 61,44 | 62,13 | 1,04% | 1.720.994,00 |
| 17.10.2025 | 60,94 | 62,06 | 60,94 | 61,49 | -0,40% | - |
| 16.10.2025 | 62,18 | 62,92 | 60,78 | 61,74 | -1,39% | 2.039.808,00 |
| 15.10.2025 | 62,94 | 63,80 | 62,24 | 62,61 | -0,52% | 965.230,00 |
| 14.10.2025 | 60,11 | 63,16 | 60,01 | 62,94 | 3,86% | 1.148.039,00 |
| 13.10.2025 | 61,35 | 61,49 | 60,14 | 60,60 | -1,14% | 951.239,00 |
| 10.10.2025 | 62,54 | 62,54 | 61,06 | 61,30 | -1,14% | 887.482,00 |
| 09.10.2025 | 62,66 | 62,66 | 61,10 | 62,01 | -1,51% | 1.542.468,00 |
| 08.10.2025 | 63,78 | 63,78 | 62,01 | 62,96 | -0,63% | 1.070.218,00 |
| 07.10.2025 | 65,48 | 65,83 | 63,24 | 63,36 | -4,68% | 1.227.784,00 |
| 06.10.2025 | 67,86 | 67,86 | 66,18 | 66,47 | -2,15% | 917.685,00 |
| 03.10.2025 | 67,64 | 68,55 | 67,41 | 67,93 | 1,09% | 745.511,00 |
| 02.10.2025 | 66,83 | 67,29 | 66,18 | 67,20 | 0,09% | 601.934,00 |
| 01.10.2025 | 65,93 | 67,32 | 65,89 | 67,14 | 1,71% | 632.505,00 |
| 30.09.2025 | 66,19 | 66,86 | 65,29 | 66,01 | -0,65% | 747.107,00 |
| 29.09.2025 | 66,44 | 66,67 | 65,70 | 66,44 | 0,29% | 627.717,00 |
| 26.09.2025 | 65,35 | 66,69 | 65,20 | 66,25 | 1,75% | 726.639,00 |
| 25.09.2025 | 65,75 | 66,86 | 65,04 | 65,11 | -1,94% | 989.964,00 |
| 24.09.2025 | 65,44 | 67,19 | 65,44 | 66,40 | 0,64% | 675.938,00 |
| 23.09.2025 | 66,22 | 66,70 | 65,52 | 65,98 | 0,05% | 1.093.408,00 |
| 22.09.2025 | 67,85 | 67,85 | 65,75 | 65,95 | -2,67% | 1.379.076,00 |
| 19.09.2025 | 68,58 | 69,33 | 67,53 | 67,76 | -2,08% | 2.298.867,00 |
| 18.09.2025 | 68,11 | 69,35 | 67,79 | 69,20 | 1,48% | 1.252.652,00 |
| 17.09.2025 | 68,78 | 71,14 | 67,47 | 68,19 | -0,09% | 1.307.758,00 |
| 16.09.2025 | 68,87 | 68,87 | 67,14 | 68,25 | -0,70% | 1.164.633,00 |
| 15.09.2025 | 70,07 | 70,10 | 68,17 | 68,73 | -1,32% | 1.660.127,00 |
| 12.09.2025 | 70,10 | 71,05 | 69,58 | 69,65 | -2,08% | 1.231.616,00 |
| 11.09.2025 | 70,00 | 71,27 | 69,77 | 71,13 | 2,07% | 956.085,00 |
| 10.09.2025 | 70,29 | 70,58 | 68,98 | 69,69 | -0,44% | 734.039,00 |
| 09.09.2025 | 71,24 | 71,46 | 69,22 | 70,00 | -2,64% | 1.104.042,00 |
| 08.09.2025 | 71,49 | 71,93 | 70,82 | 71,90 | 0,08% | 948.054,00 |
| 05.09.2025 | 71,55 | 72,50 | 70,52 | 71,84 | 2,48% | 1.368.166,00 |
| 04.09.2025 | 68,11 | 70,30 | 68,05 | 70,10 | 3,87% | 1.406.700,00 |
| 03.09.2025 | 66,58 | 68,00 | 66,46 | 67,49 | 1,15% | 753.058,00 |
| 02.09.2025 | 66,30 | 67,12 | 66,14 | 66,72 | -0,96% | 628.312,00 |
| 29.08.2025 | 67,30 | 67,58 | 66,72 | 67,37 | 0,09% | 888.914,00 |
| 28.08.2025 | 67,61 | 67,71 | 66,22 | 67,31 | -0,01% | 626.725,00 |
| 27.08.2025 | 67,10 | 67,76 | 66,82 | 67,32 | -0,09% | 719.046,00 |
| 26.08.2025 | 68,00 | 68,21 | 67,36 | 67,38 | -0,91% | 1.972.501,00 |
| 25.08.2025 | 68,92 | 68,93 | 67,95 | 68,00 | -2,07% | 841.145,00 |
| 22.08.2025 | 66,47 | 70,50 | 65,63 | 69,44 | 5,50% | 1.928.815,00 |
| 21.08.2025 | 66,29 | 66,58 | 64,81 | 65,82 | -1,30% | 1.549.556,00 |
| 20.08.2025 | 68,69 | 69,24 | 66,40 | 66,69 | -3,05% | 1.397.583,00 |
| 19.08.2025 | 68,57 | 69,78 | 68,53 | 68,79 | 1,00% | 1.337.315,00 |
| 18.08.2025 | 68,32 | 68,64 | 67,69 | 68,11 | 0,19% | 1.243.609,00 |
| 15.08.2025 | 68,93 | 68,93 | 67,20 | 67,98 | -0,03% | 788.169,00 |
| 14.08.2025 | 67,76 | 68,75 | 66,93 | 68,00 | -1,92% | 1.005.202,00 |
| 13.08.2025 | 66,43 | 69,85 | 66,39 | 69,33 | 4,90% | 1.905.470,00 |
| 12.08.2025 | 64,95 | 66,34 | 64,19 | 66,09 | 3,07% | 894.533,00 |
| 11.08.2025 | 65,02 | 65,62 | 63,30 | 64,12 | -1,29% | 801.289,00 |
| 08.08.2025 | 64,36 | 64,97 | 64,05 | 64,96 | 1,00% | 646.127,00 |
| 07.08.2025 | 65,30 | 65,84 | 64,03 | 64,32 | -0,36% | 632.549,00 |
| 06.08.2025 | 64,95 | 65,52 | 64,40 | 64,55 | -0,36% | 924.213,00 |
| 05.08.2025 | 62,81 | 66,08 | 62,81 | 64,78 | 2,73% | 1.649.930,00 |
| 04.08.2025 | 61,90 | 63,30 | 61,79 | 63,06 | 2,19% | 883.431,00 |
| 01.08.2025 | 59,74 | 61,97 | 59,53 | 61,71 | 4,10% | 1.392.083,00 |
| 31.07.2025 | 59,00 | 60,13 | 59,00 | 59,28 | -1,07% | 1.317.420,00 |