19,450€
-0,77%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 19,45 | 19,55 | 19,30 | 19,45 | -0,77% | - |
| 30.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 29.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 28.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 27.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 24.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 23.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 22.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 21.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 20.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 17.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 16.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 15.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 14.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 13.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 10.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 09.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 08.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 07.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 06.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 01.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 30.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 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% | - |