48,800€
0,71%
Echtzeit-Aktienkurs Taylor Morrison Home Corp
Bid:
Ask:
Aktienkurse zur Taylor Morrison Home Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 50,21 | 51,08 | 50,05 | 50,90 | 1,47% | - |
| 04.05.2026 | 51,56 | 51,74 | 49,85 | 50,16 | -3,08% | - |
| 30.04.2026 | 51,83 | 52,51 | 51,50 | 51,76 | -0,08% | - |
| 29.04.2026 | 53,80 | 54,33 | 51,79 | 51,80 | -3,65% | 15,00 |
| 28.04.2026 | 53,77 | 54,63 | 53,41 | 53,76 | 0,02% | - |
| 27.04.2026 | 53,91 | 54,31 | 53,46 | 53,75 | -0,41% | - |
| 24.04.2026 | 55,11 | 55,17 | 53,90 | 53,97 | -1,85% | - |
| 23.04.2026 | 55,33 | 55,89 | 54,16 | 54,98 | -0,95% | - |
| 22.04.2026 | 52,75 | 56,98 | 52,60 | 55,51 | 5,22% | 58,00 |
| 21.04.2026 | 52,65 | 54,34 | 52,50 | 52,75 | 0,74% | 14,00 |
| 20.04.2026 | 51,35 | 52,69 | 51,20 | 52,37 | 1,67% | - |
| 17.04.2026 | 48,76 | 51,76 | 48,74 | 51,51 | 5,90% | - |
| 16.04.2026 | 49,03 | 49,70 | 48,64 | 48,64 | -0,45% | - |
| 15.04.2026 | 50,45 | 50,75 | 48,61 | 48,86 | -3,27% | - |
| 14.04.2026 | 51,27 | 51,29 | 50,25 | 50,51 | -1,60% | 14,00 |
| 13.04.2026 | 50,30 | 51,35 | 49,95 | 51,33 | 1,12% | - |
| 10.04.2026 | 51,53 | 51,75 | 50,57 | 50,76 | -1,93% | - |
| 09.04.2026 | 50,59 | 51,76 | 50,13 | 51,76 | 2,16% | - |
| 08.04.2026 | 48,90 | 50,92 | 48,79 | 50,66 | 4,78% | 87,00 |
| 07.04.2026 | 50,63 | 51,01 | 47,77 | 48,35 | -3,67% | 28,00 |
| 02.04.2026 | 50,03 | 51,02 | 49,56 | 50,19 | -0,12% | - |
| 01.04.2026 | 50,51 | 50,77 | 49,61 | 50,25 | 0,01% | - |
| 31.03.2026 | 50,16 | 51,16 | 49,70 | 50,25 | 0,79% | - |
| 30.03.2026 | 49,92 | 50,99 | 49,74 | 49,85 | 0,21% | 13,00 |
| 27.03.2026 | 51,22 | 51,26 | 49,69 | 49,75 | -2,47% | - |
| 26.03.2026 | 51,31 | 51,94 | 51,00 | 51,01 | -0,91% | - |
| 25.03.2026 | 51,07 | 53,12 | 49,90 | 51,48 | 0,96% | - |
| 24.03.2026 | 51,17 | 51,79 | 50,46 | 50,99 | -0,04% | - |
| 23.03.2026 | 49,34 | 51,68 | 49,21 | 51,01 | 2,59% | 414,00 |
| 20.03.2026 | 50,50 | 50,65 | 49,19 | 49,72 | -1,55% | 56,00 |
| 19.03.2026 | 50,75 | 51,04 | 49,71 | 50,50 | -0,26% | - |
| 18.03.2026 | 52,33 | 52,51 | 49,57 | 50,63 | -3,09% | 950,00 |
| 17.03.2026 | 52,01 | 52,61 | 51,50 | 52,25 | 0,86% | - |
| 16.03.2026 | 52,04 | 52,28 | 51,58 | 51,80 | 0,00% | 14,00 |
| 13.03.2026 | 51,26 | 51,93 | 50,80 | 51,80 | 1,17% | - |
| 12.03.2026 | 51,34 | 51,68 | 50,44 | 51,20 | -0,52% | - |
| 11.03.2026 | 51,90 | 52,37 | 51,31 | 51,47 | -0,94% | - |
| 10.03.2026 | 52,41 | 53,12 | 51,32 | 51,96 | -0,88% | - |
| 09.03.2026 | 52,30 | 52,90 | 50,72 | 52,42 | -0,50% | 77,00 |
| 06.03.2026 | 53,13 | 53,26 | 51,78 | 52,69 | -0,60% | 62,00 |
| 05.03.2026 | 54,69 | 54,76 | 52,69 | 53,01 | -2,97% | - |
| 04.03.2026 | 54,52 | 55,03 | 54,19 | 54,63 | -0,24% | - |
| 03.03.2026 | 55,01 | 55,20 | 53,94 | 54,76 | -0,85% | 90,00 |
| 02.03.2026 | 55,56 | 55,88 | 54,52 | 55,23 | -0,83% | 165,00 |
| 27.02.2026 | 55,66 | 56,58 | 55,20 | 55,69 | 0,04% | - |
| 26.02.2026 | 55,29 | 55,83 | 55,13 | 55,66 | 0,37% | 17,00 |
| 25.02.2026 | 56,69 | 57,03 | 54,22 | 55,46 | -2,34% | 24,00 |
| 24.02.2026 | 56,73 | 57,83 | 56,51 | 56,79 | 0,29% | - |
| 23.02.2026 | 57,15 | 57,59 | 55,67 | 56,62 | -1,72% | 106,00 |
| 20.02.2026 | 57,18 | 58,15 | 56,85 | 57,61 | 1,16% | - |
| 19.02.2026 | 57,25 | 57,57 | 56,83 | 56,95 | -0,45% | - |
| 18.02.2026 | 57,58 | 58,04 | 56,86 | 57,21 | -0,50% | - |
| 17.02.2026 | 57,75 | 58,50 | 56,50 | 57,50 | -1,71% | - |
| 16.02.2026 | 58,25 | 58,50 | 58,00 | 58,50 | 0,86% | 14,00 |
| 13.02.2026 | 54,50 | 59,25 | 54,50 | 58,00 | 4,98% | - |
| 12.02.2026 | 55,00 | 56,50 | 55,00 | 55,25 | -0,45% | 9,00 |
| 11.02.2026 | 55,50 | 57,00 | 54,25 | 55,50 | -0,45% | 2.700,00 |
| 10.02.2026 | 54,00 | 56,50 | 54,00 | 55,75 | 2,76% | - |
| 09.02.2026 | 55,50 | 55,50 | 54,00 | 54,25 | -1,81% | - |
| 06.02.2026 | 55,25 | 56,25 | 54,00 | 55,25 | 0,00% | 14,00 |
| 05.02.2026 | 56,00 | 56,25 | 54,75 | 55,25 | -0,90% | 650,00 |
| 04.02.2026 | 53,75 | 56,50 | 53,50 | 55,75 | 3,72% | - |
| 03.02.2026 | 52,00 | 55,50 | 52,00 | 53,75 | 2,87% | - |
| 02.02.2026 | 51,00 | 52,75 | 50,75 | 52,25 | 1,95% | - |
| 30.01.2026 | 50,75 | 52,00 | 50,15 | 51,25 | -0,49% | - |
| 29.01.2026 | 51,00 | 52,00 | 50,15 | 51,50 | 0,49% | 15,00 |
| 28.01.2026 | 51,00 | 52,50 | 50,50 | 51,25 | 0,49% | - |
| 27.01.2026 | 52,75 | 52,75 | 50,50 | 51,00 | -2,39% | - |
| 26.01.2026 | 52,00 | 53,00 | 51,50 | 52,25 | -0,95% | - |
| 23.01.2026 | 53,50 | 54,50 | 52,25 | 52,75 | -1,86% | - |
| 22.01.2026 | 54,50 | 56,00 | 53,25 | 53,75 | -2,71% | - |
| 21.01.2026 | 53,50 | 56,00 | 53,25 | 55,25 | 2,79% | 45,00 |
| 20.01.2026 | 53,50 | 54,00 | 52,50 | 53,75 | -0,46% | - |
| 19.01.2026 | 53,50 | 54,00 | 53,50 | 54,00 | -1,82% | - |
| 16.01.2026 | 55,00 | 57,75 | 52,50 | 55,00 | -0,45% | 4.800,00 |
| 15.01.2026 | 54,00 | 55,50 | 54,00 | 55,25 | 1,38% | - |
| 14.01.2026 | 55,50 | 56,50 | 54,25 | 54,50 | -2,68% | 15,00 |
| 13.01.2026 | 55,00 | 56,50 | 55,00 | 56,00 | 0,45% | - |
| 12.01.2026 | 55,75 | 56,25 | 55,25 | 55,75 | -0,89% | 90,00 |
| 09.01.2026 | 52,00 | 56,50 | 51,75 | 56,25 | 7,66% | - |
| 08.01.2026 | 50,15 | 52,50 | 49,40 | 52,25 | 4,19% | - |
| 07.01.2026 | 50,75 | 51,50 | 49,60 | 50,15 | -1,18% | 14,00 |
| 06.01.2026 | 49,80 | 50,75 | 48,90 | 50,75 | 1,20% | - |
| 05.01.2026 | 50,05 | 51,00 | 49,80 | 50,15 | -0,20% | - |
| 02.01.2026 | 50,15 | 50,50 | 49,50 | 50,25 | 0,20% | 15,00 |
| 30.12.2025 | 50,15 | 50,50 | 49,95 | 50,15 | 0,00% | - |
| 29.12.2025 | 50,50 | 51,25 | 49,80 | 50,15 | 0,70% | - |
| 23.12.2025 | 49,60 | 50,15 | 49,40 | 49,80 | -0,70% | - |
| 22.12.2025 | 50,50 | 51,00 | 49,80 | 50,15 | -1,67% | 15,00 |
| 19.12.2025 | 52,25 | 52,50 | 50,25 | 51,00 | -2,39% | - |
| 18.12.2025 | 51,50 | 53,50 | 51,50 | 52,25 | 0,48% | 5.700,00 |
| 17.12.2025 | 52,00 | 53,00 | 51,00 | 52,00 | 0,00% | - |
| 16.12.2025 | 52,75 | 53,50 | 51,75 | 52,00 | -1,42% | 58,00 |
| 15.12.2025 | 53,00 | 54,00 | 52,50 | 52,75 | -0,94% | 14,00 |
| 12.12.2025 | 53,50 | 54,00 | 52,75 | 53,25 | -0,93% | - |
| 11.12.2025 | 53,00 | 54,00 | 52,50 | 53,75 | 0,94% | - |
| 10.12.2025 | 52,00 | 53,50 | 51,75 | 53,25 | 1,91% | - |
| 09.12.2025 | 52,00 | 53,00 | 51,75 | 52,25 | -1,42% | - |
| 08.12.2025 | 53,00 | 54,50 | 52,25 | 53,00 | -1,40% | 14,00 |
| 05.12.2025 | 53,75 | 54,50 | 53,50 | 53,75 | 0,00% | 56,00 |