24,200€
0,83%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 18.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 17.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -4,69% | - |
| 16.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 15.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 12.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 11.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
| 10.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 09.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 05.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 04.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 03.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 02.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 28.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 27.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 26.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 25.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 22.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 21.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 20.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 19.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -6,94% | - |
| 14.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 13.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 12.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 11.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 08.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 07.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 06.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 05.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 04.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 01.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 29.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 28.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 27.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 26.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 23.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 22.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 21.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 20.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 19.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 16.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 15.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 14.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -6,99% | - |
| 13.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 6,72% | - |
| 12.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 09.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 08.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 07.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 06.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 05.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -7,48% | - |
| 02.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 01.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 31.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 30.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 16,00 |
| 29.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 26.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | 230,00 |
| 25.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 24.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 23.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 22.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 19.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | - |
| 18.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 17.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 16.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 15.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 12.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 11.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 10.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 09.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 08.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 05.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 04.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 03.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 02.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 29.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 28.12.2023 | 30,20 | 30,60 | 30,20 | 30,60 | 0,66% | 970,00 |
| 27.12.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 22.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 21.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 20.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 5,71% | - |
| 19.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 18.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 15.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 8,03% | - |
| 14.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 13.12.2023 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | 250,00 |
| 12.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 11.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 08.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 07.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 06.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 05.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 04.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 01.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 30.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 29.11.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 28.11.2023 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 27.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |