28,700€
5,51%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 3,68% | - |
| 15.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 14.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 13.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 12.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 09.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 08.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 07.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 06.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 05.05.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 3,73% | - |
| 02.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 30.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 29.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 28.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 25.04.2025 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | - |
| 24.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 23.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 22.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 17.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 16.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 15.04.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | - |
| 14.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 11.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | - |
| 10.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 7,09% | - |
| 09.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -7,97% | 200,00 |
| 08.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 07.04.2025 | 27,40 | 27,80 | 27,00 | 27,80 | -3,47% | - |
| 04.04.2025 | 27,20 | 28,80 | 27,20 | 28,80 | 0,70% | - |
| 03.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 02.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 01.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 31.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 28.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 27.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 26.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 25.03.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | - |
| 24.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 21.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 20.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 19.03.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 2,13% | - |
| 18.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 17.03.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | - |
| 14.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 13.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 12.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 11.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 10.03.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 0,00% | 102,00 |
| 07.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 06.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 05.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 04.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 03.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 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% | - |