16,350€
-5,22%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 16,55 | 16,65 | 16,55 | 16,60 | -3,77% | - |
| 27.03.2026 | 17,15 | 17,25 | 17,15 | 17,25 | 0,58% | - |
| 26.03.2026 | 16,95 | 17,40 | 16,85 | 17,15 | 2,39% | - |
| 25.03.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,60% | - |
| 24.03.2026 | 16,75 | 16,75 | 16,65 | 16,65 | 4,39% | - |
| 23.03.2026 | 16,15 | 16,15 | 15,95 | 15,95 | -2,15% | - |
| 20.03.2026 | 17,05 | 17,20 | 16,05 | 16,30 | -6,59% | - |
| 19.03.2026 | 17,55 | 17,55 | 17,45 | 17,45 | -5,93% | - |
| 18.03.2026 | 18,35 | 18,55 | 18,35 | 18,55 | 1,64% | - |
| 17.03.2026 | 18,30 | 18,35 | 18,25 | 18,25 | -0,82% | - |
| 16.03.2026 | 18,25 | 18,40 | 18,25 | 18,40 | 1,38% | - |
| 13.03.2026 | 18,05 | 18,15 | 18,05 | 18,15 | -2,42% | - |
| 12.03.2026 | 18,85 | 18,85 | 18,60 | 18,60 | -0,80% | - |
| 11.03.2026 | 18,75 | 19,00 | 18,50 | 18,75 | -0,79% | - |
| 10.03.2026 | 18,95 | 19,00 | 18,90 | 18,90 | 4,42% | - |
| 09.03.2026 | 18,95 | 19,05 | 18,05 | 18,10 | -7,65% | 300,00 |
| 06.03.2026 | 19,55 | 19,60 | 19,55 | 19,60 | -2,73% | - |
| 05.03.2026 | 20,10 | 20,30 | 20,10 | 20,15 | -1,23% | - |
| 04.03.2026 | 20,50 | 20,50 | 20,40 | 20,40 | -1,92% | - |
| 03.03.2026 | 20,90 | 20,90 | 20,70 | 20,80 | -3,70% | - |
| 02.03.2026 | 21,50 | 21,70 | 21,50 | 21,60 | -0,92% | - |
| 27.02.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -0,91% | - |
| 26.02.2026 | 21,90 | 22,00 | 21,90 | 22,00 | -1,79% | - |
| 25.02.2026 | 22,50 | 22,50 | 22,40 | 22,40 | -0,44% | - |
| 24.02.2026 | 22,30 | 22,50 | 22,30 | 22,50 | -1,75% | - |
| 23.02.2026 | 22,80 | 23,00 | 22,70 | 22,90 | -2,55% | - |
| 19.02.2026 | 23,60 | 23,60 | 23,50 | 23,50 | 0,43% | - |
| 18.02.2026 | 23,30 | 23,50 | 23,30 | 23,40 | 0,43% | - |
| 17.02.2026 | 23,40 | 23,40 | 23,20 | 23,30 | 3,10% | - |
| 13.02.2026 | 22,40 | 22,70 | 22,30 | 22,60 | -0,44% | - |
| 12.02.2026 | 22,40 | 23,00 | 22,40 | 22,70 | 1,34% | - |
| 11.02.2026 | 22,50 | 22,50 | 22,40 | 22,40 | 6,67% | - |
| 09.02.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | - |
| 06.02.2026 | 21,00 | 21,00 | 20,80 | 20,80 | 7,49% | - |
| 04.02.2026 | 19,30 | 19,35 | 19,30 | 19,35 | 2,11% | - |
| 03.02.2026 | 19,20 | 19,30 | 18,95 | 18,95 | 5,28% | - |
| 02.02.2026 | 18,25 | 18,25 | 18,00 | 18,00 | -1,91% | - |
| 30.01.2026 | 18,05 | 18,55 | 17,05 | 18,35 | -6,62% | 4.770,00 |
| 29.01.2026 | 19,70 | 19,70 | 19,65 | 19,65 | -0,25% | - |
| 28.01.2026 | 19,45 | 19,70 | 19,30 | 19,70 | -0,51% | - |
| 27.01.2026 | 19,80 | 19,95 | 19,80 | 19,80 | 0,00% | - |
| 26.01.2026 | 20,00 | 20,00 | 19,80 | 19,80 | 0,00% | - |
| 23.01.2026 | 20,40 | 20,70 | 19,65 | 19,80 | -4,81% | - |
| 22.01.2026 | 20,50 | 20,80 | 20,50 | 20,80 | 5,05% | - |
| 21.01.2026 | 19,90 | 20,00 | 19,80 | 19,80 | -1,49% | - |
| 20.01.2026 | 20,20 | 20,20 | 19,85 | 20,10 | -0,99% | - |
| 19.01.2026 | 20,20 | 20,30 | 20,20 | 20,30 | -0,25% | - |
| 16.01.2026 | 20,80 | 20,80 | 20,35 | 20,35 | -1,69% | - |
| 15.01.2026 | 20,40 | 20,70 | 20,40 | 20,70 | 1,47% | - |
| 14.01.2026 | 20,60 | 20,60 | 20,15 | 20,40 | 2,77% | - |
| 12.01.2026 | 19,95 | 19,95 | 19,85 | 19,85 | -0,50% | - |
| 09.01.2026 | 18,30 | 20,10 | 18,30 | 19,95 | 9,62% | - |
| 08.01.2026 | 17,30 | 18,25 | 17,25 | 18,20 | 4,60% | - |
| 07.01.2026 | 17,65 | 17,80 | 17,35 | 17,40 | 0,87% | - |
| 06.01.2026 | 17,60 | 17,80 | 17,25 | 17,25 | -1,99% | - |
| 05.01.2026 | 17,30 | 17,80 | 17,25 | 17,60 | 2,03% | - |
| 02.01.2026 | 17,30 | 17,30 | 17,25 | 17,25 | 1,17% | - |
| 30.12.2025 | 17,10 | 17,10 | 17,05 | 17,05 | 0,00% | - |
| 29.12.2025 | 17,30 | 17,30 | 16,95 | 17,05 | -0,29% | - |
| 23.12.2025 | 17,30 | 17,40 | 17,05 | 17,10 | -3,66% | - |
| 22.12.2025 | 17,90 | 17,95 | 17,65 | 17,75 | -1,11% | - |
| 19.12.2025 | 18,40 | 18,40 | 17,90 | 17,95 | -3,75% | - |
| 18.12.2025 | 18,25 | 18,80 | 18,20 | 18,65 | -0,53% | - |
| 17.12.2025 | 19,05 | 19,05 | 18,75 | 18,75 | -1,06% | - |
| 16.12.2025 | 19,05 | 19,05 | 18,95 | 18,95 | -1,81% | - |
| 15.12.2025 | 19,25 | 19,30 | 19,25 | 19,30 | 0,00% | - |
| 11.12.2025 | 19,35 | 19,75 | 19,15 | 19,30 | 0,52% | - |
| 10.12.2025 | 19,10 | 19,40 | 18,75 | 19,20 | 1,32% | - |
| 09.12.2025 | 19,10 | 19,15 | 18,20 | 18,95 | -2,32% | - |
| 08.12.2025 | 19,35 | 19,45 | 19,00 | 19,40 | -0,77% | - |
| 05.12.2025 | 19,60 | 19,60 | 19,55 | 19,55 | -2,49% | - |
| 04.12.2025 | 20,40 | 20,50 | 19,80 | 20,05 | 2,30% | - |
| 03.12.2025 | 19,60 | 19,60 | 19,55 | 19,60 | -0,25% | - |
| 02.12.2025 | 19,55 | 19,80 | 19,35 | 19,65 | -0,25% | - |
| 01.12.2025 | 19,75 | 19,75 | 19,70 | 19,70 | 0,00% | - |
| 28.11.2025 | 19,85 | 20,05 | 19,50 | 19,70 | -0,51% | - |
| 27.11.2025 | 19,95 | 19,95 | 19,80 | 19,80 | 0,51% | - |
| 26.11.2025 | 19,65 | 19,70 | 19,55 | 19,70 | 1,29% | - |
| 25.11.2025 | 18,35 | 19,55 | 18,30 | 19,45 | 5,14% | - |
| 24.11.2025 | 18,50 | 18,55 | 18,50 | 18,50 | 6,32% | - |
| 21.11.2025 | 17,30 | 17,40 | 17,20 | 17,40 | 1,46% | - |
| 20.11.2025 | 17,20 | 17,40 | 16,95 | 17,15 | -0,87% | - |
| 19.11.2025 | 17,25 | 17,35 | 17,20 | 17,30 | 0,58% | - |
| 18.11.2025 | 17,20 | 17,20 | 17,10 | 17,20 | -1,99% | - |
| 17.11.2025 | 18,80 | 18,95 | 17,55 | 17,55 | -7,39% | - |
| 14.11.2025 | 19,70 | 20,60 | 18,60 | 18,95 | 3,27% | - |
| 13.11.2025 | 18,85 | 19,00 | 18,25 | 18,35 | -2,91% | - |
| 12.11.2025 | 18,85 | 18,90 | 18,85 | 18,90 | 0,27% | - |
| 11.11.2025 | 18,85 | 19,05 | 18,70 | 18,85 | -0,79% | - |
| 10.11.2025 | 18,95 | 19,00 | 18,95 | 19,00 | 0,00% | - |
| 07.11.2025 | 19,15 | 19,20 | 18,75 | 19,00 | -1,81% | - |
| 06.11.2025 | 19,45 | 19,45 | 19,35 | 19,35 | -1,02% | - |
| 05.11.2025 | 19,35 | 19,70 | 19,20 | 19,55 | 2,36% | - |
| 04.11.2025 | 19,25 | 19,25 | 19,10 | 19,10 | -1,80% | - |
| 03.11.2025 | 19,35 | 19,45 | 19,35 | 19,45 | 0,52% | - |
| 31.10.2025 | 19,35 | 19,55 | 18,95 | 19,35 | -0,51% | - |
| 30.10.2025 | 19,80 | 19,95 | 19,30 | 19,45 | -2,99% | - |
| 29.10.2025 | 20,50 | 20,50 | 20,05 | 20,05 | -1,72% | - |
| 28.10.2025 | 20,50 | 20,50 | 20,40 | 20,40 | -2,39% | - |
| 27.10.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,97% | - |