38,300€
4,08%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 37,60 | 38,10 | 37,10 | 37,90 | 2,99% | - |
| 04.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 01.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 31.10.2024 | 36,80 | 37,00 | 36,80 | 37,00 | -0,54% | - |
| 30.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 29.10.2024 | 38,00 | 38,00 | 37,40 | 37,40 | -2,09% | - |
| 28.10.2024 | 37,00 | 38,20 | 37,00 | 38,20 | 2,69% | - |
| 25.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -4,62% | - |
| 24.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 23.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 22.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -4,72% | - |
| 21.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 18.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 17.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 16.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 15.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 14.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 11.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 10.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 09.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 08.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 07.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 04.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 03.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 02.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 01.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 30.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 27.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 26.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 25.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 24.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 23.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 20.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 19.09.2024 | 40,00 | 41,60 | 40,00 | 41,60 | 4,00% | 200,00 |
| 18.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 17.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 16.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 5,29% | - |
| 13.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 12.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 11.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 10.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 09.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 06.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 05.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 04.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | - |
| 03.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 02.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 30.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 29.08.2024 | 39,40 | 39,60 | 39,40 | 39,60 | -1,00% | - |
| 28.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 27.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 26.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 4,64% | - |
| 23.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 22.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | - |
| 21.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 20.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 19.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 16.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 15.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 14.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 13.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 12.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 09.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 08.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -4,26% | - |
| 07.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 06.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 05.08.2024 | 38,40 | 38,40 | 36,00 | 36,00 | -10,89% | 24,00 |
| 02.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 01.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | - |
| 31.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 30.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 29.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 26.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 25.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 24.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 23.07.2024 | 41,40 | 42,40 | 41,40 | 42,40 | 3,92% | 24,00 |
| 22.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 19.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 18.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 17.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 5,76% | - |
| 16.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 15.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 12.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 8,24% | - |
| 11.07.2024 | 34,20 | 34,20 | 34,00 | 34,00 | 1,19% | - |
| 10.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 09.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 08.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 05.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 04.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 03.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 02.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 01.07.2024 | 34,40 | 34,40 | 33,80 | 33,80 | -1,17% | - |
| 28.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 27.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 26.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 25.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 24.06.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 21.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 20.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 19.06.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |