32,700€
3,81%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,50 | 33,40 | 31,50 | 32,70 | 3,81% | - |
| 21.11.2024 | 31,00 | 31,90 | 30,80 | 31,50 | 1,61% | - |
| 20.11.2024 | 31,10 | 31,40 | 30,90 | 31,00 | -0,32% | - |
| 19.11.2024 | 30,80 | 31,30 | 30,40 | 31,10 | 0,97% | - |
| 18.11.2024 | 31,60 | 31,80 | 30,70 | 30,80 | -2,53% | - |
| 15.11.2024 | 32,80 | 33,10 | 31,50 | 31,60 | -3,66% | - |
| 14.11.2024 | 32,60 | 36,20 | 31,20 | 32,80 | 0,92% | - |
| 13.11.2024 | 30,20 | 34,90 | 29,70 | 32,50 | 7,62% | 200,00 |
| 12.11.2024 | 31,60 | 31,70 | 30,10 | 30,20 | -4,43% | - |
| 11.11.2024 | 31,20 | 32,10 | 31,20 | 31,60 | 1,28% | - |
| 08.11.2024 | 30,60 | 31,50 | 30,50 | 31,20 | 1,96% | - |
| 07.11.2024 | 30,40 | 31,00 | 30,00 | 30,60 | 0,66% | - |
| 06.11.2024 | 30,30 | 31,10 | 29,00 | 30,40 | 3,75% | - |
| 05.11.2024 | 28,80 | 29,40 | 28,40 | 29,30 | 1,74% | - |
| 04.11.2024 | 28,30 | 29,50 | 27,80 | 28,80 | 1,77% | - |
| 01.11.2024 | 28,30 | 29,10 | 28,00 | 28,30 | 0,00% | - |
| 31.10.2024 | 29,00 | 29,00 | 28,30 | 28,30 | -2,41% | - |
| 30.10.2024 | 28,80 | 29,30 | 28,50 | 29,00 | 0,69% | - |
| 29.10.2024 | 29,40 | 29,50 | 27,60 | 28,80 | -2,04% | - |
| 28.10.2024 | 28,80 | 29,60 | 28,80 | 29,40 | 2,08% | - |
| 25.10.2024 | 28,60 | 29,40 | 28,60 | 28,80 | 0,70% | - |
| 24.10.2024 | 28,80 | 29,80 | 28,30 | 28,60 | -0,69% | - |
| 23.10.2024 | 28,60 | 29,20 | 28,30 | 28,80 | 0,70% | - |
| 22.10.2024 | 29,70 | 30,10 | 28,30 | 28,60 | -3,70% | - |
| 21.10.2024 | 31,10 | 31,30 | 29,70 | 29,70 | -4,50% | - |
| 18.10.2024 | 30,80 | 31,50 | 30,30 | 31,10 | 0,97% | - |
| 17.10.2024 | 30,00 | 31,40 | 30,00 | 30,80 | -0,32% | - |
| 16.10.2024 | 29,50 | 31,10 | 29,50 | 30,90 | 3,34% | - |
| 15.10.2024 | 29,60 | 30,40 | 29,00 | 29,90 | 1,01% | - |
| 14.10.2024 | 29,10 | 29,70 | 29,00 | 29,60 | 1,72% | - |
| 11.10.2024 | 28,70 | 29,20 | 28,50 | 29,10 | 1,39% | - |
| 10.10.2024 | 29,30 | 29,30 | 28,50 | 28,70 | -2,05% | - |
| 09.10.2024 | 29,40 | 29,70 | 29,20 | 29,30 | 0,00% | - |
| 08.10.2024 | 29,10 | 29,90 | 29,00 | 29,30 | 0,69% | - |
| 07.10.2024 | 29,50 | 29,60 | 28,80 | 29,10 | -1,36% | - |
| 04.10.2024 | 29,80 | 30,60 | 29,10 | 29,50 | -1,01% | - |
| 03.10.2024 | 30,20 | 30,30 | 29,30 | 29,80 | -1,32% | - |
| 02.10.2024 | 30,60 | 30,70 | 30,00 | 30,20 | -1,31% | - |
| 01.10.2024 | 30,70 | 31,00 | 30,10 | 30,60 | -0,33% | - |
| 30.09.2024 | 30,40 | 30,90 | 30,20 | 30,70 | 0,99% | - |
| 27.09.2024 | 29,20 | 31,10 | 29,10 | 30,40 | 4,11% | - |
| 26.09.2024 | 29,60 | 30,20 | 29,10 | 29,20 | -1,35% | - |
| 25.09.2024 | 29,90 | 30,10 | 29,30 | 29,60 | -1,00% | - |
| 24.09.2024 | 30,20 | 30,50 | 29,70 | 29,90 | -0,99% | - |
| 23.09.2024 | 29,80 | 30,60 | 29,70 | 30,20 | 1,34% | - |
| 20.09.2024 | 30,90 | 30,90 | 29,70 | 29,80 | -3,56% | - |
| 19.09.2024 | 30,40 | 31,40 | 30,30 | 30,90 | 1,64% | - |
| 18.09.2024 | 30,50 | 31,60 | 30,30 | 30,40 | -0,33% | - |
| 17.09.2024 | 30,50 | 30,90 | 29,90 | 30,50 | 0,00% | - |
| 16.09.2024 | 30,10 | 30,60 | 29,90 | 30,50 | 0,33% | - |
| 13.09.2024 | 28,80 | 30,50 | 28,60 | 30,40 | 5,56% | - |
| 12.09.2024 | 28,30 | 29,30 | 28,20 | 28,80 | 1,77% | - |
| 11.09.2024 | 28,10 | 28,40 | 27,30 | 28,30 | 0,71% | - |
| 10.09.2024 | 28,20 | 28,50 | 27,70 | 28,10 | -0,35% | - |
| 09.09.2024 | 27,80 | 28,50 | 27,70 | 28,20 | 1,44% | - |
| 06.09.2024 | 27,70 | 28,50 | 27,30 | 27,80 | 0,36% | - |
| 05.09.2024 | 26,90 | 28,50 | 26,80 | 27,70 | 2,97% | - |
| 04.09.2024 | 27,10 | 27,20 | 26,30 | 26,90 | -0,74% | - |
| 03.09.2024 | 28,20 | 28,40 | 26,90 | 27,10 | -3,90% | - |
| 02.09.2024 | 28,30 | 28,50 | 28,20 | 28,20 | -0,35% | - |
| 30.08.2024 | 28,00 | 28,50 | 27,90 | 28,30 | 1,07% | - |
| 29.08.2024 | 27,90 | 28,40 | 27,60 | 28,00 | 0,36% | - |
| 28.08.2024 | 28,30 | 28,70 | 27,60 | 27,90 | -1,41% | - |
| 27.08.2024 | 28,50 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 26.08.2024 | 29,10 | 29,40 | 28,50 | 28,70 | -0,69% | - |
| 23.08.2024 | 27,90 | 29,10 | 27,90 | 28,90 | 2,85% | - |
| 22.08.2024 | 27,80 | 28,30 | 27,70 | 28,10 | 1,44% | - |
| 21.08.2024 | 26,30 | 27,80 | 26,30 | 27,70 | 3,75% | - |
| 20.08.2024 | 27,00 | 27,30 | 26,50 | 26,70 | -1,11% | - |
| 19.08.2024 | 26,10 | 27,30 | 25,90 | 27,00 | 3,45% | - |
| 16.08.2024 | 26,60 | 27,10 | 26,00 | 26,10 | -1,51% | - |
| 15.08.2024 | 25,20 | 26,80 | 25,10 | 26,50 | 5,16% | - |
| 14.08.2024 | 25,40 | 25,50 | 24,80 | 25,20 | -0,40% | - |
| 13.08.2024 | 25,20 | 25,70 | 25,00 | 25,30 | 0,40% | - |
| 12.08.2024 | 25,40 | 25,70 | 25,00 | 25,20 | -0,79% | - |
| 09.08.2024 | 25,20 | 25,80 | 25,00 | 25,40 | 1,20% | - |
| 08.08.2024 | 23,70 | 25,40 | 23,30 | 25,10 | 5,91% | - |
| 07.08.2024 | 25,30 | 25,70 | 23,60 | 23,70 | -5,20% | - |
| 06.08.2024 | 24,90 | 25,70 | 24,10 | 25,00 | 2,46% | - |
| 05.08.2024 | 26,20 | 26,20 | 23,50 | 24,40 | -6,87% | - |
| 02.08.2024 | 29,70 | 30,50 | 26,00 | 26,20 | -13,53% | - |
| 01.08.2024 | 31,10 | 31,40 | 29,90 | 30,30 | -2,57% | - |
| 31.07.2024 | 31,50 | 32,20 | 31,00 | 31,10 | -1,27% | - |
| 30.07.2024 | 31,10 | 31,90 | 30,90 | 31,50 | 1,29% | - |
| 29.07.2024 | 31,20 | 31,60 | 31,00 | 31,10 | 0,00% | - |
| 26.07.2024 | 30,20 | 31,90 | 30,20 | 31,10 | 3,32% | - |
| 25.07.2024 | 29,30 | 31,00 | 29,10 | 30,10 | 2,03% | - |
| 24.07.2024 | 30,70 | 31,00 | 29,30 | 29,50 | -3,91% | - |
| 23.07.2024 | 29,70 | 30,80 | 29,20 | 30,70 | 4,07% | - |
| 22.07.2024 | 29,10 | 29,70 | 28,70 | 29,50 | 1,03% | - |
| 19.07.2024 | 29,40 | 29,60 | 29,10 | 29,20 | -0,68% | - |
| 18.07.2024 | 30,00 | 32,00 | 29,30 | 29,40 | -2,65% | - |
| 17.07.2024 | 30,30 | 30,50 | 29,10 | 30,20 | 0,00% | - |
| 16.07.2024 | 28,40 | 30,50 | 28,40 | 30,20 | 5,96% | - |
| 15.07.2024 | 28,10 | 28,90 | 28,10 | 28,50 | -0,35% | - |
| 12.07.2024 | 26,90 | 28,60 | 26,90 | 28,60 | 6,72% | - |
| 11.07.2024 | 24,80 | 27,10 | 24,80 | 26,80 | 7,63% | - |
| 10.07.2024 | 24,10 | 25,00 | 24,00 | 24,90 | 3,75% | - |
| 09.07.2024 | 24,80 | 24,90 | 24,00 | 24,00 | -2,83% | - |
| 08.07.2024 | 24,20 | 24,90 | 24,20 | 24,70 | 2,07% | - |