18,750€
-1,57%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,10 | 19,40 | 18,65 | 18,75 | -1,57% | - |
| 05.06.2025 | 19,25 | 19,35 | 18,65 | 19,05 | -1,04% | - |
| 04.06.2025 | 18,70 | 19,35 | 18,55 | 19,25 | 2,94% | - |
| 03.06.2025 | 18,10 | 18,75 | 18,00 | 18,70 | 3,60% | - |
| 02.06.2025 | 18,15 | 18,15 | 17,55 | 18,05 | -0,55% | - |
| 30.05.2025 | 18,00 | 18,25 | 17,90 | 18,15 | 0,00% | - |
| 29.05.2025 | 18,15 | 18,45 | 17,85 | 18,15 | -0,55% | - |
| 28.05.2025 | 18,90 | 18,90 | 18,25 | 18,25 | -3,18% | - |
| 27.05.2025 | 18,20 | 18,90 | 18,20 | 18,85 | 2,45% | - |
| 26.05.2025 | 18,25 | 18,45 | 18,25 | 18,40 | 0,82% | - |
| 23.05.2025 | 18,35 | 18,35 | 17,90 | 18,25 | -0,54% | - |
| 22.05.2025 | 18,30 | 18,45 | 18,10 | 18,35 | 0,55% | - |
| 21.05.2025 | 19,35 | 19,45 | 18,15 | 18,25 | -5,68% | - |
| 20.05.2025 | 19,95 | 19,95 | 19,25 | 19,35 | -3,01% | - |
| 19.05.2025 | 20,30 | 20,30 | 19,65 | 19,95 | -1,72% | - |
| 16.05.2025 | 19,95 | 20,30 | 19,80 | 20,30 | 1,75% | - |
| 15.05.2025 | 19,75 | 20,10 | 19,35 | 19,95 | 1,01% | - |
| 14.05.2025 | 20,90 | 20,90 | 19,65 | 19,75 | -5,95% | - |
| 13.05.2025 | 19,85 | 21,60 | 19,70 | 21,00 | 5,79% | - |
| 12.05.2025 | 19,15 | 20,90 | 19,15 | 19,85 | 3,66% | - |
| 09.05.2025 | 19,25 | 19,30 | 19,05 | 19,15 | -0,52% | - |
| 08.05.2025 | 18,70 | 19,45 | 18,70 | 19,25 | 2,67% | - |
| 07.05.2025 | 18,40 | 18,80 | 18,35 | 18,75 | 2,18% | - |
| 06.05.2025 | 18,80 | 18,80 | 18,25 | 18,35 | -2,65% | - |
| 05.05.2025 | 19,05 | 19,35 | 18,45 | 18,85 | -0,26% | - |
| 02.05.2025 | 17,30 | 19,10 | 17,30 | 18,90 | 9,57% | - |
| 30.04.2025 | 17,00 | 17,35 | 16,40 | 17,25 | 1,77% | - |
| 29.04.2025 | 17,00 | 17,20 | 16,70 | 16,95 | -0,59% | - |
| 28.04.2025 | 16,90 | 17,45 | 16,65 | 17,05 | 0,59% | - |
| 25.04.2025 | 16,90 | 17,05 | 16,55 | 16,95 | 0,59% | - |
| 24.04.2025 | 16,70 | 16,85 | 16,35 | 16,85 | 0,60% | - |
| 23.04.2025 | 16,70 | 17,75 | 16,65 | 16,75 | 0,60% | - |
| 22.04.2025 | 15,65 | 16,65 | 15,60 | 16,65 | 1,83% | - |
| 17.04.2025 | 15,70 | 16,35 | 15,50 | 16,35 | 3,81% | - |
| 16.04.2025 | 16,30 | 16,40 | 15,45 | 15,75 | -3,08% | - |
| 15.04.2025 | 16,20 | 16,70 | 16,05 | 16,25 | 0,62% | - |
| 14.04.2025 | 16,00 | 16,45 | 15,65 | 16,15 | 1,25% | - |
| 11.04.2025 | 16,30 | 16,40 | 15,25 | 15,95 | -2,45% | - |
| 10.04.2025 | 17,15 | 17,95 | 15,85 | 16,35 | -8,91% | - |
| 09.04.2025 | 16,45 | 18,40 | 15,90 | 17,95 | 8,79% | - |
| 08.04.2025 | 18,25 | 18,30 | 16,30 | 16,50 | -5,71% | - |
| 07.04.2025 | 18,40 | 18,90 | 17,45 | 17,50 | -4,63% | - |
| 04.04.2025 | 17,20 | 18,55 | 16,55 | 18,35 | 5,76% | - |
| 03.04.2025 | 19,25 | 19,25 | 17,20 | 17,35 | -9,87% | - |
| 02.04.2025 | 18,95 | 19,25 | 18,65 | 19,25 | 1,58% | - |
| 01.04.2025 | 18,55 | 19,15 | 18,50 | 18,95 | 0,53% | - |
| 31.03.2025 | 18,45 | 18,95 | 18,30 | 18,85 | 0,53% | - |
| 28.03.2025 | 19,45 | 19,85 | 18,65 | 18,75 | -5,06% | - |
| 27.03.2025 | 19,75 | 20,00 | 19,60 | 19,75 | -1,25% | - |
| 26.03.2025 | 20,10 | 20,30 | 19,70 | 20,00 | -0,50% | - |
| 25.03.2025 | 20,30 | 20,70 | 19,85 | 20,10 | -0,74% | - |
| 24.03.2025 | 19,65 | 20,80 | 19,65 | 20,25 | 2,27% | - |
| 21.03.2025 | 20,70 | 20,70 | 19,55 | 19,80 | -2,94% | - |
| 20.03.2025 | 20,30 | 21,00 | 20,20 | 20,40 | 0,49% | - |
| 19.03.2025 | 19,80 | 20,60 | 19,60 | 20,30 | 2,01% | - |
| 18.03.2025 | 19,80 | 20,20 | 19,60 | 19,90 | 0,51% | - |
| 17.03.2025 | 19,65 | 19,90 | 19,45 | 19,80 | 1,28% | - |
| 14.03.2025 | 19,40 | 19,70 | 19,25 | 19,55 | 0,51% | - |
| 13.03.2025 | 19,95 | 20,20 | 19,35 | 19,45 | -1,02% | - |
| 12.03.2025 | 20,10 | 20,50 | 19,55 | 19,65 | -1,01% | - |
| 11.03.2025 | 20,80 | 20,80 | 19,80 | 19,85 | -2,93% | - |
| 10.03.2025 | 21,10 | 21,60 | 20,45 | 20,45 | -4,44% | - |
| 07.03.2025 | 21,50 | 21,70 | 21,00 | 21,40 | -0,93% | - |
| 06.03.2025 | 20,70 | 21,80 | 20,30 | 21,60 | 4,35% | - |
| 05.03.2025 | 20,40 | 20,80 | 20,05 | 20,70 | 1,47% | - |
| 04.03.2025 | 20,50 | 20,80 | 20,05 | 20,40 | -0,97% | - |
| 03.03.2025 | 21,50 | 21,80 | 20,50 | 20,60 | -3,74% | - |
| 28.02.2025 | 21,50 | 21,80 | 21,20 | 21,40 | -0,93% | - |
| 27.02.2025 | 22,10 | 22,40 | 21,60 | 21,60 | -1,82% | - |
| 26.02.2025 | 22,30 | 23,00 | 22,00 | 22,00 | -2,65% | - |
| 25.02.2025 | 21,70 | 23,00 | 21,50 | 22,60 | 3,67% | - |
| 24.02.2025 | 22,30 | 22,60 | 21,80 | 21,80 | -1,80% | - |
| 21.02.2025 | 23,30 | 23,80 | 22,00 | 22,20 | -5,13% | - |
| 20.02.2025 | 23,30 | 23,60 | 22,80 | 23,40 | 0,86% | - |
| 19.02.2025 | 23,20 | 23,40 | 22,30 | 23,20 | 0,00% | - |
| 18.02.2025 | 23,90 | 24,30 | 22,80 | 23,20 | -3,33% | - |
| 17.02.2025 | 22,50 | 24,10 | 22,50 | 24,00 | 0,00% | - |
| 14.02.2025 | 23,50 | 24,20 | 23,30 | 24,00 | 2,56% | - |
| 13.02.2025 | 23,60 | 23,90 | 23,20 | 23,40 | 0,00% | - |
| 12.02.2025 | 23,10 | 23,40 | 22,10 | 23,40 | 1,74% | - |
| 11.02.2025 | 21,90 | 23,30 | 21,80 | 23,00 | 5,02% | - |
| 10.02.2025 | 21,30 | 21,90 | 21,20 | 21,90 | 3,30% | - |
| 07.02.2025 | 21,70 | 22,10 | 21,00 | 21,20 | -2,75% | - |
| 06.02.2025 | 21,10 | 22,40 | 21,10 | 21,80 | 3,81% | - |
| 05.02.2025 | 21,20 | 21,60 | 20,80 | 21,00 | -0,94% | - |
| 04.02.2025 | 21,00 | 21,40 | 20,50 | 21,20 | 1,92% | - |
| 03.02.2025 | 21,40 | 21,70 | 20,25 | 20,80 | -2,80% | - |
| 31.01.2025 | 25,10 | 26,20 | 21,20 | 21,40 | -19,55% | - |
| 30.01.2025 | 25,90 | 26,90 | 25,90 | 26,60 | 2,70% | - |
| 29.01.2025 | 26,30 | 26,50 | 25,50 | 25,90 | -1,89% | - |
| 28.01.2025 | 27,00 | 27,40 | 26,40 | 26,40 | -2,58% | - |
| 27.01.2025 | 26,30 | 27,90 | 25,80 | 27,10 | 3,44% | - |
| 24.01.2025 | 26,80 | 26,80 | 26,20 | 26,20 | -1,87% | - |
| 23.01.2025 | 26,80 | 27,00 | 26,30 | 26,70 | -0,37% | - |
| 22.01.2025 | 27,00 | 27,10 | 26,40 | 26,80 | -0,37% | - |
| 21.01.2025 | 27,20 | 27,70 | 26,80 | 26,90 | -0,37% | - |
| 20.01.2025 | 27,30 | 27,40 | 27,00 | 27,00 | -1,46% | - |
| 17.01.2025 | 27,70 | 28,30 | 27,00 | 27,40 | -0,72% | - |
| 16.01.2025 | 27,60 | 27,70 | 27,00 | 27,60 | 0,36% | - |
| 15.01.2025 | 26,20 | 27,80 | 26,20 | 27,50 | 4,96% | - |