40,600€
1,50%
Echtzeit-Aktienkurs Tri Pointe Homes
Bid:
Ask:
Aktienkurse zur Tri Pointe Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 25.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 24.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 23.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 20.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 19.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 18.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 17.03.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 16.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 13.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 12.03.2026 | 39,40 | 40,00 | 39,40 | 40,00 | 1,01% | - |
| 11.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 10.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 09.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 06.03.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 05.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 04.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 03.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 02.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 27.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 26.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 25.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 24.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 23.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 20.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 19.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 18.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 17.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 16.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | - |
| 13.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 20,13% | - |
| 12.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 11.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | - |
| 10.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 09.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 06.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 05.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 5,00% | - |
| 04.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 03.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 02.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 30.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 29.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 28.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 27.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 26.01.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 23.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 22.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 21.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 20.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 19.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 16.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 15.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 14.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 13.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 12.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 7,97% | - |
| 09.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 6,98% | - |
| 08.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 07.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 06.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 05.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 02.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 30.12.2025 | 26,60 | 26,60 | 26,20 | 26,20 | -2,96% | 558,00 |
| 29.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 23.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 22.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 19.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 18.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 17.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 16.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 15.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 12.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 11.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 10.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 09.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 08.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 05.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 04.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 03.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 02.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 01.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 28.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 27.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 26.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 25.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 24.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 6,87% | - |
| 21.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 20.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 19.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 18.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | - |
| 17.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 14.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 13.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 12.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 11.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 10.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 07.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 06.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 04.11.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 03.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 31.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |