56,870$
0,16%
Echtzeit-Aktienkurs Taylor Morrison Home Corp
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 57,37 | 57,84 | 56,42 | 56,95 | 0,30% | 1.124.192,00 |
| 13.05.2026 | 57,75 | 58,10 | 56,68 | 56,78 | -2,51% | 1.261.410,00 |
| 12.05.2026 | 59,45 | 59,73 | 58,12 | 58,24 | -1,79% | 1.159.429,00 |
| 11.05.2026 | 60,06 | 60,20 | 59,13 | 59,30 | -1,17% | 1.279.367,00 |
| 08.05.2026 | 60,38 | 60,38 | 59,25 | 60,00 | 0,89% | 939.372,00 |
| 07.05.2026 | 60,72 | 61,16 | 59,01 | 59,47 | -1,46% | 949.289,00 |
| 06.05.2026 | 60,66 | 62,06 | 59,89 | 60,35 | 1,53% | 1.045.404,00 |
| 05.05.2026 | 59,00 | 59,79 | 58,48 | 59,44 | 1,47% | 932.697,00 |
| 04.05.2026 | 59,52 | 59,70 | 58,33 | 58,58 | -3,00% | 1.009.726,00 |
| 01.05.2026 | 61,14 | 61,44 | 60,02 | 60,39 | -0,58% | 851.589,00 |
| 30.04.2026 | 60,82 | 61,37 | 60,29 | 60,74 | 0,13% | 1.138.911,00 |
| 29.04.2026 | 62,49 | 63,41 | 60,49 | 60,66 | -3,52% | 1.003.523,00 |
| 28.04.2026 | 63,61 | 63,84 | 62,52 | 62,87 | -0,14% | 1.064.558,00 |
| 27.04.2026 | 63,02 | 64,14 | 62,72 | 62,96 | -0,44% | 1.000.471,00 |
| 24.04.2026 | 64,25 | 64,59 | 63,18 | 63,24 | -1,69% | 1.339.214,00 |
| 23.04.2026 | 65,07 | 65,33 | 63,41 | 64,33 | -1,03% | 1.711.803,00 |
| 22.04.2026 | 64,66 | 66,80 | 62,99 | 65,00 | 4,94% | 1.905.143,00 |
| 21.04.2026 | 63,40 | 64,07 | 61,53 | 61,94 | 0,11% | 1.392.281,00 |
| 20.04.2026 | 60,34 | 62,12 | 60,31 | 61,87 | 2,03% | 1.412.007,00 |
| 17.04.2026 | 58,88 | 61,03 | 58,29 | 60,64 | 5,66% | 1.566.230,00 |
| 16.04.2026 | 57,86 | 58,51 | 57,39 | 57,39 | -0,61% | 1.575.045,00 |
| 15.04.2026 | 59,20 | 59,20 | 57,35 | 57,74 | -2,96% | 2.298.406,00 |
| 14.04.2026 | 60,12 | 60,41 | 59,46 | 59,50 | -1,33% | 1.700.128,00 |
| 13.04.2026 | 58,98 | 60,42 | 58,44 | 60,30 | 1,50% | 2.446.426,00 |
| 10.04.2026 | 60,21 | 60,27 | 59,21 | 59,41 | -1,44% | 955.249,00 |
| 09.04.2026 | 58,51 | 60,53 | 58,51 | 60,28 | 2,15% | 2.134.202,00 |
| 08.04.2026 | 58,26 | 59,78 | 57,82 | 59,01 | 5,49% | 2.191.159,00 |
| 07.04.2026 | 57,28 | 57,60 | 55,26 | 55,94 | -4,54% | 1.981.537,00 |
| 06.04.2026 | 57,49 | 58,65 | 57,33 | 58,60 | 1,00% | 712.320,00 |
| 02.04.2026 | 57,70 | 59,04 | 57,12 | 58,02 | -0,50% | 961.011,00 |
| 01.04.2026 | 58,21 | 58,91 | 57,67 | 58,31 | 0,12% | 1.136.473,00 |
| 31.03.2026 | 58,12 | 59,34 | 57,26 | 58,24 | 1,80% | 1.024.927,00 |
| 30.03.2026 | 57,81 | 58,40 | 57,00 | 57,21 | -0,21% | 1.150.395,00 |
| 27.03.2026 | 58,57 | 58,87 | 57,30 | 57,33 | -2,65% | 1.048.888,00 |
| 26.03.2026 | 59,01 | 59,95 | 58,87 | 58,89 | -1,06% | 964.679,00 |
| 25.03.2026 | 60,03 | 60,16 | 57,83 | 59,52 | 1,02% | 781.365,00 |
| 24.03.2026 | 58,71 | 59,63 | 58,01 | 58,92 | -0,67% | 1.023.326,00 |
| 23.03.2026 | 58,66 | 59,94 | 58,66 | 59,32 | 3,53% | 1.160.604,00 |
| 20.03.2026 | 58,23 | 58,38 | 56,80 | 57,30 | -2,07% | 2.184.151,00 |
| 19.03.2026 | 57,89 | 58,71 | 57,28 | 58,51 | 0,64% | 1.441.870,00 |
| 18.03.2026 | 59,60 | 60,18 | 57,71 | 58,14 | -3,34% | 1.365.179,00 |
| 17.03.2026 | 60,23 | 60,74 | 59,56 | 60,15 | 0,28% | 855.592,00 |
| 16.03.2026 | 59,69 | 60,16 | 59,23 | 59,98 | 1,32% | 1.121.382,00 |
| 13.03.2026 | 59,27 | 59,86 | 58,65 | 59,20 | 0,58% | 1.133.194,00 |
| 12.03.2026 | 59,25 | 59,25 | 58,08 | 58,86 | -1,18% | 1.210.850,00 |
| 11.03.2026 | 60,68 | 60,68 | 59,38 | 59,56 | -1,13% | 794.798,00 |
| 10.03.2026 | 60,64 | 61,56 | 59,77 | 60,24 | -1,25% | 933.735,00 |
| 09.03.2026 | 60,22 | 61,16 | 58,56 | 61,00 | -0,41% | 1.272.718,00 |
| 06.03.2026 | 60,98 | 61,37 | 59,78 | 61,25 | -0,60% | 1.292.212,00 |
| 05.03.2026 | 62,87 | 63,49 | 60,98 | 61,62 | -3,01% | 1.191.752,00 |
| 04.03.2026 | 64,01 | 64,01 | 62,93 | 63,53 | -0,06% | 905.067,00 |
| 03.03.2026 | 62,84 | 64,15 | 62,31 | 63,57 | -1,58% | 914.319,00 |
| 02.03.2026 | 64,63 | 64,96 | 63,75 | 64,59 | -1,97% | 677.657,00 |
| 27.02.2026 | 65,45 | 66,93 | 65,10 | 65,89 | 0,12% | 1.146.446,00 |
| 26.02.2026 | 65,82 | 66,09 | 64,98 | 65,81 | 0,64% | 778.389,00 |
| 25.02.2026 | 66,88 | 66,88 | 63,86 | 65,39 | -2,24% | 1.244.970,00 |
| 24.02.2026 | 66,67 | 68,04 | 66,29 | 66,89 | 0,31% | 1.013.018,00 |
| 23.02.2026 | 67,83 | 68,24 | 65,70 | 66,68 | -1,81% | 1.045.562,00 |
| 20.02.2026 | 67,43 | 68,60 | 67,09 | 67,91 | 1,22% | 1.418.714,00 |
| 19.02.2026 | 67,26 | 67,78 | 66,84 | 67,09 | -0,50% | 1.222.930,00 |
| 18.02.2026 | 67,62 | 68,65 | 67,00 | 67,43 | -0,97% | 830.877,00 |
| 17.02.2026 | 68,83 | 69,12 | 66,81 | 68,09 | -1,12% | 1.054.619,00 |
| 13.02.2026 | 66,13 | 70,29 | 66,13 | 68,86 | 5,18% | 2.603.696,00 |
| 12.02.2026 | 65,68 | 67,15 | 65,38 | 65,47 | -0,35% | 1.714.474,00 |
| 11.02.2026 | 65,37 | 67,22 | 64,01 | 65,70 | -1,07% | 1.450.143,00 |
| 10.02.2026 | 65,26 | 67,29 | 65,26 | 66,41 | 2,79% | 1.664.784,00 |
| 09.02.2026 | 65,44 | 65,78 | 64,27 | 64,61 | -0,87% | 836.527,00 |
| 06.02.2026 | 65,30 | 66,33 | 63,82 | 65,18 | -0,02% | 1.097.993,00 |
| 05.02.2026 | 65,62 | 66,31 | 64,83 | 65,19 | -0,26% | 979.740,00 |
| 04.02.2026 | 64,55 | 66,63 | 64,33 | 65,36 | 2,82% | 1.354.664,00 |
| 03.02.2026 | 61,25 | 65,89 | 61,21 | 63,57 | 3,13% | 1.375.116,00 |
| 02.02.2026 | 60,83 | 62,01 | 60,06 | 61,64 | 1,13% | 1.069.977,00 |
| 30.01.2026 | 60,55 | 61,67 | 59,89 | 60,95 | -0,97% | 938.422,00 |
| 29.01.2026 | 61,14 | 62,14 | 60,11 | 61,55 | 0,56% | 750.403,00 |
| 28.01.2026 | 61,09 | 62,29 | 60,50 | 61,21 | 0,08% | 720.750,00 |
| 27.01.2026 | 61,64 | 62,01 | 60,94 | 61,16 | -1,55% | 947.063,00 |
| 26.01.2026 | 62,48 | 62,48 | 61,35 | 62,12 | -0,19% | 822.376,00 |
| 23.01.2026 | 63,30 | 63,66 | 61,58 | 62,24 | -1,67% | 602.385,00 |
| 22.01.2026 | 64,74 | 65,54 | 62,73 | 63,30 | -1,65% | 951.930,00 |
| 21.01.2026 | 62,90 | 65,22 | 62,56 | 64,36 | 2,35% | 993.452,00 |
| 20.01.2026 | 61,70 | 63,46 | 61,70 | 62,88 | 0,00% | 1.019.740,00 |
| 19.01.2026 | 62,82 | 62,88 | 62,82 | 62,88 | -0,61% | - |
| 16.01.2026 | 63,13 | 64,31 | 62,73 | 63,27 | -1,37% | 1.181.999,00 |
| 15.01.2026 | 63,70 | 64,51 | 62,96 | 64,15 | 1,07% | 604.855,00 |
| 14.01.2026 | 65,05 | 65,26 | 63,31 | 63,47 | -2,73% | 819.510,00 |
| 13.01.2026 | 65,29 | 65,65 | 64,55 | 65,25 | 0,52% | 732.152,00 |
| 12.01.2026 | 65,00 | 65,70 | 64,50 | 64,91 | -0,67% | 738.318,00 |
| 09.01.2026 | 61,78 | 65,59 | 61,62 | 65,35 | 7,61% | 1.343.905,00 |
| 08.01.2026 | 58,05 | 61,13 | 57,73 | 60,73 | 3,92% | 922.590,00 |
| 07.01.2026 | 60,08 | 60,36 | 57,96 | 58,44 | -1,10% | 1.292.783,00 |
| 06.01.2026 | 58,36 | 59,13 | 57,24 | 59,09 | 0,24% | 770.168,00 |
| 05.01.2026 | 58,59 | 59,57 | 58,10 | 58,95 | 0,20% | 1.235.214,00 |
| 02.01.2026 | 58,85 | 59,05 | 58,12 | 58,83 | -0,07% | 564.233,00 |
| 31.12.2025 | 58,88 | 59,26 | 58,68 | 58,87 | -0,46% | 613.624,00 |
| 30.12.2025 | 58,91 | 59,25 | 58,73 | 59,14 | 0,03% | 480.525,00 |
| 29.12.2025 | 59,82 | 59,96 | 58,85 | 59,12 | -1,00% | 455.814,00 |
| 26.12.2025 | 59,50 | 59,81 | 59,07 | 59,72 | 0,39% | 614.477,00 |
| 24.12.2025 | 58,73 | 59,59 | 58,54 | 59,49 | 1,07% | 366.290,00 |
| 23.12.2025 | 59,15 | 59,15 | 58,12 | 58,86 | 0,00% | 784.160,00 |
| 22.12.2025 | 59,36 | 59,58 | 58,74 | 58,86 | -1,56% | 959.090,00 |