30,500€
1,67%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 27.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 26.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | - |
| 25.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 24.02.2025 | 29,80 | 29,80 | 29,40 | 29,40 | 0,00% | 15,00 |
| 21.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 20.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 19.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -13,37% | - |
| 18.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 17.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 14.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 13.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 12.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 11.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 10.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 07.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 06.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 05.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 04.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 03.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 31.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 30.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 29.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 28.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 27.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 24.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 23.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 22.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 21.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 20.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 17.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 16.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 15.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 14.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 13.01.2025 | 33,20 | 33,80 | 33,20 | 33,80 | -0,59% | - |
| 10.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 09.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 08.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 07.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 06.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 03.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 02.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 30.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 27.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 23.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 20.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 19.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 18.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 17.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 16.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 13.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 12.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 11.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 10.12.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 100,00 |
| 09.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 06.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 05.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 04.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 03.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 02.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 29.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 28.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 27.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 26.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | - |
| 25.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 22.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 21.11.2024 | 39,20 | 39,60 | 39,20 | 39,60 | 1,54% | - |
| 20.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 19.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 18.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 15.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 14.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 13.11.2024 | 38,80 | 39,80 | 38,80 | 39,80 | -1,49% | 45,00 |
| 12.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 11.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 08.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 07.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 06.11.2024 | 39,40 | 39,40 | 38,20 | 38,20 | 2,69% | - |
| 05.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 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% | - |