21,800€
2,83%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,60 | 21,70 | 21,40 | 21,50 | 1,42% | - |
| 28.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 27.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 26.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 22.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 7,29% | - |
| 21.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | - |
| 20.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 19.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 18.05.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 15.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 14.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 13.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | - |
| 12.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 13,66% | - |
| 11.05.2026 | 15,70 | 18,30 | 15,70 | 18,30 | 17,31% | 500,00 |
| 08.05.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 07.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 06.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 05.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -12,07% | - |
| 04.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 30.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 29.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 28.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 27.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 24.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 23.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 22.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 21.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | - |
| 20.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 6,94% | - |
| 17.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -5,46% | - |
| 16.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 15.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 14.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 13.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 10.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 09.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 08.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 07.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 4,82% | - |
| 02.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 01.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 31.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 30.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -4,09% | - |
| 27.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 26.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 25.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 24.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |
| 23.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -5,95% | - |
| 20.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 19.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -5,43% | - |
| 18.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 17.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 16.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 13.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 12.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 11.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 10.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 09.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 06.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 05.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 04.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 02.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 27.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 26.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 25.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 23.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 20.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 19.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 18.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 17.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 16.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 13.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 12.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 5,71% | - |
| 10.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 09.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 06.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 05.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 7,85% | - |
| 04.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 03.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | - |
| 02.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 30.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -6,67% | - |
| 29.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 28.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 27.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 26.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 23.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 22.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 21.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 20.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 19.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 16.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 15.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 14.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 13.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 12.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 7,73% | - |
| 09.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 5,85% | - |
| 08.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 07.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |