21,900€
0,92%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,30 | 16,00 | 15,25 | 15,75 | 2,61% | - |
| 04.05.2026 | 17,60 | 17,70 | 15,20 | 15,35 | -16,80% | - |
| 30.04.2026 | 18,05 | 18,50 | 18,00 | 18,45 | -0,27% | 675,00 |
| 29.04.2026 | 19,10 | 19,10 | 18,10 | 18,50 | -2,89% | - |
| 28.04.2026 | 19,05 | 19,45 | 18,90 | 19,05 | -1,04% | - |
| 27.04.2026 | 19,15 | 19,35 | 19,00 | 19,25 | 0,52% | - |
| 24.04.2026 | 19,40 | 19,60 | 19,00 | 19,15 | -1,03% | - |
| 23.04.2026 | 19,45 | 19,65 | 19,10 | 19,35 | -1,28% | - |
| 22.04.2026 | 19,20 | 19,65 | 19,10 | 19,60 | 2,89% | - |
| 21.04.2026 | 19,45 | 20,15 | 19,00 | 19,05 | -2,06% | - |
| 20.04.2026 | 18,50 | 19,50 | 18,50 | 19,45 | 3,18% | - |
| 17.04.2026 | 17,40 | 19,15 | 17,40 | 18,85 | 8,02% | - |
| 16.04.2026 | 18,50 | 18,75 | 17,30 | 17,45 | -5,93% | - |
| 15.04.2026 | 18,60 | 18,70 | 18,30 | 18,55 | -0,54% | - |
| 14.04.2026 | 18,55 | 18,90 | 18,35 | 18,65 | 0,54% | - |
| 13.04.2026 | 18,35 | 18,60 | 18,00 | 18,55 | 0,00% | - |
| 10.04.2026 | 18,60 | 18,90 | 18,40 | 18,55 | -0,54% | - |
| 09.04.2026 | 18,00 | 18,80 | 17,80 | 18,65 | 3,32% | - |
| 08.04.2026 | 17,55 | 18,35 | 17,45 | 18,05 | 5,25% | - |
| 07.04.2026 | 17,55 | 17,70 | 17,00 | 17,15 | -0,58% | - |
| 02.04.2026 | 16,85 | 17,50 | 16,70 | 17,25 | 0,58% | - |
| 01.04.2026 | 16,70 | 17,50 | 16,60 | 17,15 | 2,69% | - |
| 31.03.2026 | 16,60 | 16,85 | 16,20 | 16,70 | 1,52% | - |
| 30.03.2026 | 16,65 | 16,95 | 16,35 | 16,45 | -0,60% | - |
| 27.03.2026 | 17,10 | 17,25 | 16,50 | 16,55 | -4,06% | - |
| 26.03.2026 | 16,80 | 17,45 | 16,75 | 17,25 | 1,17% | - |
| 25.03.2026 | 16,85 | 17,15 | 16,40 | 17,05 | 1,19% | - |
| 24.03.2026 | 16,65 | 16,95 | 16,40 | 16,85 | 0,60% | - |
| 23.03.2026 | 16,05 | 17,00 | 15,95 | 16,75 | 3,08% | - |
| 20.03.2026 | 17,05 | 17,05 | 16,00 | 16,25 | -5,25% | - |
| 19.03.2026 | 17,45 | 17,55 | 16,70 | 17,15 | -1,72% | - |
| 18.03.2026 | 18,40 | 18,55 | 17,45 | 17,45 | -5,42% | 799,00 |
| 17.03.2026 | 18,10 | 18,85 | 18,10 | 18,45 | 0,54% | - |
| 16.03.2026 | 18,40 | 18,50 | 18,10 | 18,35 | 0,55% | - |
| 13.03.2026 | 18,15 | 18,75 | 18,05 | 18,25 | 0,55% | - |
| 12.03.2026 | 18,65 | 18,75 | 18,00 | 18,15 | -3,20% | 1.081,00 |
| 11.03.2026 | 18,75 | 19,05 | 18,50 | 18,75 | -0,53% | - |
| 10.03.2026 | 18,80 | 19,45 | 18,55 | 18,85 | -0,53% | - |
| 09.03.2026 | 18,75 | 19,10 | 18,05 | 18,95 | -1,04% | - |
| 06.03.2026 | 19,50 | 19,60 | 18,95 | 19,15 | -2,30% | - |
| 05.03.2026 | 20,20 | 20,40 | 19,50 | 19,60 | -2,97% | 6.750,00 |
| 04.03.2026 | 20,60 | 20,90 | 20,20 | 20,20 | -1,94% | - |
| 03.03.2026 | 20,70 | 20,90 | 19,85 | 20,60 | -1,44% | - |
| 02.03.2026 | 21,50 | 21,60 | 20,60 | 20,90 | -3,69% | - |
| 27.02.2026 | 21,60 | 22,00 | 21,40 | 21,70 | -0,46% | 16,00 |
| 26.02.2026 | 21,80 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 25.02.2026 | 22,20 | 22,70 | 21,50 | 22,20 | -0,89% | - |
| 24.02.2026 | 22,20 | 22,90 | 22,20 | 22,40 | 0,00% | - |
| 23.02.2026 | 22,60 | 23,00 | 22,20 | 22,40 | -3,03% | - |
| 20.02.2026 | 23,30 | 23,70 | 22,90 | 23,10 | 0,43% | - |
| 19.02.2026 | 23,20 | 23,60 | 22,90 | 23,00 | -2,54% | - |
| 18.02.2026 | 23,60 | 24,00 | 23,30 | 23,60 | 1,29% | - |
| 17.02.2026 | 23,70 | 23,90 | 23,00 | 23,30 | -1,27% | - |
| 16.02.2026 | 23,40 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 13.02.2026 | 22,40 | 24,10 | 22,30 | 23,40 | 4,46% | - |
| 12.02.2026 | 22,60 | 23,20 | 22,40 | 22,40 | -0,88% | 6.750,00 |
| 11.02.2026 | 22,20 | 22,90 | 22,20 | 22,60 | 0,89% | - |
| 10.02.2026 | 21,00 | 22,60 | 21,00 | 22,40 | 6,16% | - |
| 09.02.2026 | 21,00 | 21,40 | 20,80 | 21,10 | 0,00% | - |
| 06.02.2026 | 20,60 | 21,60 | 20,60 | 21,10 | 1,93% | - |
| 05.02.2026 | 20,60 | 21,20 | 20,50 | 20,70 | -0,48% | - |
| 04.02.2026 | 19,35 | 21,00 | 19,25 | 20,80 | 7,49% | - |
| 03.02.2026 | 18,95 | 20,30 | 18,80 | 19,35 | 1,57% | - |
| 02.02.2026 | 18,00 | 19,45 | 17,90 | 19,05 | 4,67% | - |
| 30.01.2026 | 18,20 | 18,80 | 17,05 | 18,20 | -1,89% | 2.200,00 |
| 29.01.2026 | 19,80 | 20,80 | 18,55 | 18,55 | -6,31% | - |
| 28.01.2026 | 19,55 | 20,20 | 19,30 | 19,80 | 1,80% | - |
| 27.01.2026 | 19,85 | 20,00 | 19,25 | 19,45 | -1,77% | - |
| 26.01.2026 | 19,80 | 20,10 | 19,65 | 19,80 | -0,75% | - |
| 23.01.2026 | 20,40 | 20,60 | 19,60 | 19,95 | -2,21% | - |
| 22.01.2026 | 21,00 | 21,10 | 20,20 | 20,40 | -2,39% | - |
| 21.01.2026 | 19,95 | 21,00 | 19,80 | 20,90 | 4,50% | - |
| 20.01.2026 | 20,20 | 20,40 | 19,50 | 20,00 | -1,96% | - |
| 19.01.2026 | 20,20 | 20,40 | 20,15 | 20,40 | -0,97% | - |
| 16.01.2026 | 20,60 | 21,10 | 20,40 | 20,60 | -0,48% | - |
| 15.01.2026 | 20,20 | 21,00 | 20,20 | 20,70 | 1,47% | - |
| 14.01.2026 | 20,70 | 21,10 | 20,10 | 20,40 | -1,45% | - |
| 13.01.2026 | 20,00 | 20,80 | 20,00 | 20,70 | 2,48% | - |
| 12.01.2026 | 19,50 | 20,40 | 19,50 | 20,20 | 1,25% | - |
| 09.01.2026 | 18,10 | 20,05 | 18,10 | 19,95 | 8,72% | - |
| 08.01.2026 | 17,10 | 18,55 | 17,10 | 18,35 | 5,16% | - |
| 07.01.2026 | 17,50 | 17,80 | 17,15 | 17,45 | -1,69% | - |
| 06.01.2026 | 17,70 | 17,75 | 17,15 | 17,75 | 0,57% | - |
| 05.01.2026 | 17,35 | 17,80 | 17,25 | 17,65 | 1,73% | - |
| 02.01.2026 | 17,35 | 17,40 | 17,00 | 17,35 | 1,46% | - |
| 30.12.2025 | 17,10 | 17,10 | 17,00 | 17,10 | -0,29% | - |
| 29.12.2025 | 17,25 | 17,25 | 16,95 | 17,15 | 0,59% | - |
| 23.12.2025 | 17,10 | 17,40 | 16,95 | 17,05 | -1,73% | - |
| 22.12.2025 | 17,70 | 17,95 | 17,25 | 17,35 | -3,34% | - |
| 19.12.2025 | 18,45 | 18,50 | 17,65 | 17,95 | -2,45% | - |
| 18.12.2025 | 18,20 | 18,80 | 18,20 | 18,40 | 1,10% | - |
| 17.12.2025 | 18,80 | 18,95 | 18,05 | 18,20 | -2,93% | - |
| 16.12.2025 | 19,00 | 19,30 | 18,70 | 18,75 | -1,57% | - |
| 15.12.2025 | 19,10 | 19,40 | 18,90 | 19,05 | -1,04% | - |
| 12.12.2025 | 19,20 | 19,60 | 19,10 | 19,25 | -1,03% | - |
| 11.12.2025 | 19,25 | 19,80 | 19,20 | 19,45 | 0,52% | - |
| 10.12.2025 | 18,80 | 19,65 | 18,75 | 19,35 | 1,04% | - |
| 09.12.2025 | 19,15 | 19,15 | 18,40 | 19,15 | 0,00% | - |
| 08.12.2025 | 19,40 | 19,45 | 18,95 | 19,15 | -1,03% | - |
| 05.12.2025 | 19,30 | 19,75 | 19,25 | 19,35 | -1,28% | - |