Beazer Homes USA Inc.
[WKN: A1J51W | ISIN: US07556Q8814]
Aktienkurse
20,900€ 0,48%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid: Ask:

Aktienkurse zur Beazer Homes USA Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.09.2025 21,10 21,10 20,70 21,10 1,44% -
29.09.2025 20,80 20,80 20,80 20,80 1,96% -
26.09.2025 20,20 20,40 20,20 20,40 -1,92% 17,00
25.09.2025 20,80 20,80 20,80 20,80 0,97% -
24.09.2025 20,60 20,60 20,60 20,60 0,00% -
23.09.2025 20,60 20,60 20,60 20,60 -1,90% -
22.09.2025 21,00 21,00 21,00 21,00 -3,67% -
19.09.2025 21,80 21,80 21,80 21,80 0,93% -
18.09.2025 21,60 21,60 21,60 21,60 -0,92% -
17.09.2025 21,80 21,80 21,80 21,80 -1,80% -
16.09.2025 22,20 22,20 22,20 22,20 0,00% -
15.09.2025 22,20 22,20 22,20 22,20 0,91% -
12.09.2025 22,00 22,00 22,00 22,00 1,38% -
11.09.2025 21,70 22,00 21,60 21,70 1,40% -
10.09.2025 21,40 21,40 21,40 21,40 -4,04% -
08.09.2025 22,30 22,40 22,20 22,30 1,36% -
05.09.2025 22,00 22,00 22,00 22,00 3,77% -
04.09.2025 21,20 21,20 21,20 21,20 0,00% -
03.09.2025 21,20 21,20 21,20 21,20 -0,93% -
02.09.2025 21,40 21,40 21,40 21,40 0,94% -
01.09.2025 21,20 21,20 21,20 21,20 -0,93% -
29.08.2025 21,40 21,40 21,40 21,40 -0,93% -
28.08.2025 21,60 21,60 21,60 21,60 0,00% -
27.08.2025 21,60 21,60 21,60 21,60 -0,92% -
26.08.2025 21,80 21,80 21,80 21,80 -1,80% -
25.08.2025 22,20 22,20 22,20 22,20 5,71% -
22.08.2025 21,00 21,00 21,00 21,00 0,00% -
21.08.2025 21,00 21,00 21,00 21,00 -4,55% -
20.08.2025 22,00 22,00 22,00 22,00 1,85% -
19.08.2025 21,60 21,60 21,60 21,60 -0,92% -
18.08.2025 21,80 21,80 21,80 21,80 0,93% -
15.08.2025 21,60 21,60 21,60 21,60 -0,92% -
14.08.2025 21,80 21,80 21,80 21,80 5,83% -
13.08.2025 20,60 20,60 20,60 20,60 4,04% -
12.08.2025 19,80 19,80 19,80 19,80 0,51% -
11.08.2025 19,70 19,70 19,70 19,70 -1,50% -
08.08.2025 20,00 20,00 20,00 20,00 1,01% -
07.08.2025 19,80 19,80 19,80 19,80 0,00% -
06.08.2025 19,80 19,80 19,80 19,80 4,21% -
05.08.2025 19,00 19,00 19,00 19,00 1,60% -
04.08.2025 18,70 18,70 18,70 18,70 0,00% -
01.08.2025 18,70 18,70 18,70 18,70 -9,22% -
31.07.2025 20,60 20,60 20,60 20,60 -0,96% -
30.07.2025 20,80 20,80 20,80 20,80 -1,89% -
29.07.2025 21,20 21,20 21,20 21,20 0,95% -
28.07.2025 21,00 21,00 21,00 21,00 1,94% -
25.07.2025 20,60 20,60 20,60 20,60 -3,74% -
24.07.2025 21,40 21,40 21,40 21,40 0,00% -
23.07.2025 21,40 21,40 21,40 21,40 8,63% -
22.07.2025 19,70 19,70 19,70 19,70 -0,51% -
21.07.2025 19,80 19,80 19,80 19,80 -0,50% -
18.07.2025 19,90 19,90 19,90 19,90 0,51% -
17.07.2025 19,80 19,80 19,80 19,80 1,02% -
16.07.2025 19,60 19,60 19,60 19,60 -4,85% -
15.07.2025 20,60 20,60 20,60 20,60 0,00% -
14.07.2025 20,60 20,60 20,60 20,60 -0,96% -
11.07.2025 20,80 20,80 20,80 20,80 1,96% -
10.07.2025 20,40 20,40 20,40 20,40 4,62% -
09.07.2025 19,50 19,50 19,50 19,50 0,00% -
08.07.2025 19,50 19,50 19,50 19,50 -1,52% -
07.07.2025 19,80 19,80 19,80 19,80 0,00% -
04.07.2025 19,80 19,80 19,80 19,80 -1,00% -
03.07.2025 20,00 20,00 20,00 20,00 1,52% -
02.07.2025 19,70 19,70 19,70 19,70 5,35% -
01.07.2025 18,70 18,70 18,70 18,70 -2,09% -
30.06.2025 19,10 19,10 19,10 19,10 2,14% -
27.06.2025 18,70 18,70 18,70 18,70 0,54% -
26.06.2025 18,60 18,60 18,60 18,60 -2,62% -
25.06.2025 19,10 19,10 19,10 19,10 0,00% -
24.06.2025 19,10 19,10 19,10 19,10 3,24% -
23.06.2025 18,50 18,50 18,50 18,50 0,54% -
20.06.2025 18,40 18,40 18,40 18,40 0,00% -
19.06.2025 18,40 18,40 18,40 18,40 0,00% -
18.06.2025 18,40 18,40 18,40 18,40 -2,13% -
17.06.2025 18,80 18,80 18,80 18,80 2,17% -
16.06.2025 18,40 18,40 18,40 18,40 -3,16% -
13.06.2025 19,00 19,00 19,00 19,00 -0,52% -
12.06.2025 19,10 19,10 19,10 19,10 -4,02% -
11.06.2025 19,90 19,90 19,90 19,90 4,74% -
10.06.2025 19,00 19,00 19,00 19,00 2,70% -
09.06.2025 18,50 18,50 18,50 18,50 -2,12% -
06.06.2025 18,90 18,90 18,90 18,90 -0,53% -
05.06.2025 19,00 19,00 19,00 19,00 2,70% -
04.06.2025 18,50 18,50 18,50 18,50 3,93% -
03.06.2025 17,80 17,80 17,80 17,80 0,56% -
02.06.2025 17,70 17,70 17,70 17,70 -1,12% -
30.05.2025 17,90 17,90 17,90 17,90 -1,10% -
29.05.2025 18,10 18,10 18,10 18,10 -3,21% -
28.05.2025 18,70 18,70 18,70 18,70 2,75% -
27.05.2025 18,20 18,20 18,20 18,20 0,55% -
26.05.2025 18,10 18,10 18,10 18,10 0,00% -
23.05.2025 18,10 18,10 18,10 18,10 0,00% -
22.05.2025 18,10 18,10 18,10 18,10 -4,74% -
21.05.2025 19,00 19,00 19,00 19,00 -3,06% -
20.05.2025 19,60 19,60 19,60 19,60 -1,51% -
19.05.2025 19,90 19,90 19,90 19,90 1,02% -
16.05.2025 19,70 19,70 19,70 19,70 1,55% -
15.05.2025 19,40 19,40 19,40 19,40 -5,83% -
14.05.2025 20,60 20,60 20,60 20,60 6,19% -
13.05.2025 19,40 19,40 19,40 19,40 1,57% -