98,160€
-2,44%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 100,89 | 102,11 | 97,56 | 98,55 | -2,19% | - |
| 20.02.2025 | 100,30 | 101,51 | 99,44 | 100,75 | 0,19% | - |
| 19.02.2025 | 100,69 | 101,18 | 97,24 | 100,56 | -0,50% | - |
| 18.02.2025 | 103,08 | 103,51 | 99,78 | 101,07 | -1,77% | - |
| 17.02.2025 | 102,55 | 102,97 | 102,45 | 102,89 | 0,52% | - |
| 14.02.2025 | 102,21 | 104,40 | 100,45 | 102,36 | 0,37% | - |
| 13.02.2025 | 101,89 | 103,23 | 101,05 | 101,98 | 0,00% | 174,00 |
| 12.02.2025 | 103,56 | 104,23 | 99,94 | 101,98 | -1,54% | - |
| 11.02.2025 | 103,05 | 104,57 | 101,77 | 103,57 | 0,15% | - |
| 10.02.2025 | 103,43 | 104,45 | 102,54 | 103,41 | 0,88% | 150,00 |
| 07.02.2025 | 105,94 | 106,24 | 101,69 | 102,51 | -2,87% | - |
| 06.02.2025 | 107,41 | 108,75 | 104,69 | 105,54 | -1,36% | - |
| 05.02.2025 | 105,71 | 108,27 | 105,36 | 107,00 | 0,67% | 96,00 |
| 04.02.2025 | 106,04 | 107,14 | 103,79 | 106,29 | 0,22% | 40,00 |
| 03.02.2025 | 108,64 | 109,38 | 105,27 | 106,06 | -3,34% | 378,00 |
| 31.01.2025 | 114,33 | 114,95 | 109,21 | 109,72 | -3,65% | - |
| 30.01.2025 | 108,77 | 116,77 | 108,35 | 113,88 | 4,94% | 125,00 |
| 29.01.2025 | 110,25 | 111,75 | 107,40 | 108,52 | -1,60% | - |
| 28.01.2025 | 112,51 | 113,99 | 109,89 | 110,28 | -2,04% | - |
| 27.01.2025 | 109,34 | 113,41 | 108,30 | 112,58 | 2,14% | 78,00 |
| 24.01.2025 | 111,08 | 111,29 | 109,30 | 110,22 | -1,43% | - |
| 23.01.2025 | 112,22 | 113,03 | 111,10 | 111,82 | -0,37% | - |
| 22.01.2025 | 111,27 | 112,88 | 110,01 | 112,23 | 1,04% | - |
| 21.01.2025 | 114,66 | 115,88 | 110,69 | 111,07 | -2,90% | - |
| 20.01.2025 | 113,55 | 114,74 | 113,31 | 114,39 | 0,42% | 144,00 |
| 17.01.2025 | 113,87 | 115,63 | 113,20 | 113,91 | 0,34% | - |
| 16.01.2025 | 112,91 | 113,62 | 111,12 | 113,52 | 0,80% | - |
| 15.01.2025 | 109,36 | 114,17 | 109,17 | 112,62 | 3,19% | 50,00 |
| 14.01.2025 | 107,85 | 110,13 | 107,32 | 109,14 | 2,37% | - |
| 13.01.2025 | 105,10 | 106,75 | 104,66 | 106,61 | 1,45% | - |
| 10.01.2025 | 107,13 | 110,23 | 104,61 | 105,09 | -1,80% | - |
| 09.01.2025 | 107,06 | 107,33 | 106,74 | 107,02 | -0,03% | - |
| 08.01.2025 | 104,39 | 107,70 | 103,44 | 107,05 | 2,67% | - |
| 07.01.2025 | 103,73 | 105,64 | 103,61 | 104,27 | -0,51% | - |
| 06.01.2025 | 106,73 | 107,44 | 104,55 | 104,80 | -1,82% | - |
| 03.01.2025 | 104,53 | 107,45 | 103,53 | 106,74 | 1,78% | 200,00 |
| 02.01.2025 | 105,31 | 107,24 | 104,55 | 104,87 | 0,84% | 80,00 |
| 30.12.2024 | 103,56 | 104,58 | 103,32 | 104,00 | -1,05% | 20,00 |
| 27.12.2024 | 106,27 | 106,43 | 104,41 | 105,10 | -0,70% | 40,00 |
| 23.12.2024 | 106,38 | 106,62 | 105,20 | 105,84 | -0,08% | 200,00 |
| 20.12.2024 | 104,91 | 106,59 | 103,77 | 105,93 | 0,87% | 7,00 |
| 19.12.2024 | 106,19 | 106,79 | 102,39 | 105,02 | -2,17% | 15,00 |
| 18.12.2024 | 110,54 | 111,46 | 107,35 | 107,35 | -2,83% | - |
| 17.12.2024 | 110,86 | 112,68 | 109,58 | 110,48 | -0,83% | 240,00 |
| 16.12.2024 | 112,75 | 114,24 | 110,97 | 111,40 | -1,26% | 500,00 |
| 13.12.2024 | 115,37 | 115,97 | 111,53 | 112,82 | -2,14% | 570,00 |
| 12.12.2024 | 115,27 | 116,45 | 114,66 | 115,29 | -0,77% | 220,00 |
| 11.12.2024 | 118,72 | 119,90 | 115,73 | 116,19 | -2,44% | 60,00 |
| 10.12.2024 | 121,65 | 122,23 | 117,95 | 119,10 | -2,24% | 37,00 |
| 09.12.2024 | 119,30 | 121,83 | 118,95 | 121,83 | 1,53% | - |
| 06.12.2024 | 120,89 | 123,37 | 118,73 | 120,00 | -0,67% | - |
| 05.12.2024 | 123,00 | 123,26 | 120,59 | 120,81 | -1,79% | 10,00 |
| 04.12.2024 | 127,86 | 128,58 | 122,49 | 123,01 | -3,54% | - |
| 03.12.2024 | 128,66 | 129,26 | 127,34 | 127,53 | -0,96% | - |
| 02.12.2024 | 130,32 | 130,43 | 127,56 | 128,76 | -0,54% | - |
| 29.11.2024 | 130,38 | 132,41 | 123,88 | 129,46 | -0,92% | - |
| 28.11.2024 | 129,63 | 130,76 | 129,48 | 130,66 | 1,06% | 23,00 |
| 27.11.2024 | 129,48 | 131,09 | 128,43 | 129,29 | -0,12% | - |
| 26.11.2024 | 131,39 | 131,57 | 127,63 | 129,45 | -1,32% | 18,00 |
| 25.11.2024 | 124,88 | 132,55 | 123,66 | 131,18 | 5,27% | - |
| 22.11.2024 | 122,43 | 124,97 | 121,70 | 124,61 | 1,95% | 90,00 |
| 21.11.2024 | 121,45 | 124,08 | 121,09 | 122,23 | 0,58% | - |
| 20.11.2024 | 119,76 | 122,17 | 119,76 | 121,52 | 0,12% | - |
| 19.11.2024 | 121,47 | 121,96 | 119,58 | 121,38 | -0,02% | - |
| 18.11.2024 | 122,38 | 122,53 | 120,80 | 121,41 | -0,82% | - |
| 15.11.2024 | 121,94 | 123,04 | 121,25 | 122,41 | -0,50% | - |
| 14.11.2024 | 120,59 | 124,12 | 120,58 | 123,03 | 1,96% | - |
| 13.11.2024 | 120,85 | 123,67 | 120,52 | 120,67 | -0,54% | 140,00 |
| 12.11.2024 | 125,31 | 126,01 | 121,13 | 121,33 | -3,11% | - |
| 11.11.2024 | 124,45 | 126,16 | 124,41 | 125,22 | 1,13% | - |
| 08.11.2024 | 121,73 | 125,46 | 121,48 | 123,82 | 1,95% | - |
| 07.11.2024 | 120,51 | 122,12 | 119,09 | 121,45 | 0,91% | - |
| 06.11.2024 | 127,28 | 127,77 | 116,42 | 120,35 | -1,31% | 108,00 |
| 05.11.2024 | 119,20 | 121,97 | 117,56 | 121,95 | 2,48% | - |
| 04.11.2024 | 117,83 | 121,48 | 117,03 | 119,00 | -0,11% | - |
| 01.11.2024 | 119,22 | 121,83 | 117,88 | 119,13 | -0,07% | 80,00 |
| 31.10.2024 | 119,41 | 120,31 | 117,92 | 119,21 | -0,73% | 504,00 |
| 30.10.2024 | 120,32 | 122,54 | 118,79 | 120,09 | 1,34% | - |
| 29.10.2024 | 123,25 | 123,37 | 113,21 | 118,50 | -3,93% | - |
| 28.10.2024 | 124,03 | 125,04 | 122,87 | 123,35 | 0,57% | 311,00 |
| 25.10.2024 | 125,43 | 126,43 | 122,54 | 122,65 | -2,23% | 360,00 |
| 24.10.2024 | 123,16 | 126,52 | 123,12 | 125,45 | 1,58% | 30,00 |
| 23.10.2024 | 123,49 | 125,36 | 122,53 | 123,50 | -0,37% | - |
| 22.10.2024 | 133,93 | 135,16 | 123,96 | 123,96 | -7,03% | 10,00 |
| 21.10.2024 | 137,45 | 140,75 | 132,53 | 133,34 | -2,77% | 720,00 |
| 18.10.2024 | 134,57 | 137,33 | 134,06 | 137,14 | 1,69% | - |
| 17.10.2024 | 135,04 | 137,70 | 134,36 | 134,86 | -0,24% | - |
| 16.10.2024 | 132,67 | 135,76 | 132,53 | 135,19 | 1,78% | - |
| 15.10.2024 | 131,03 | 134,26 | 130,53 | 132,82 | 1,58% | - |
| 14.10.2024 | 127,62 | 130,80 | 127,08 | 130,76 | 2,76% | 15,00 |
| 11.10.2024 | 126,73 | 127,98 | 126,31 | 127,25 | 0,36% | - |
| 10.10.2024 | 127,30 | 128,05 | 125,73 | 126,79 | -0,53% | 152,00 |
| 09.10.2024 | 127,50 | 128,78 | 126,75 | 127,47 | -0,23% | - |
| 08.10.2024 | 126,90 | 129,28 | 126,09 | 127,76 | 0,50% | 400,00 |
| 07.10.2024 | 126,99 | 127,48 | 124,57 | 127,12 | 0,11% | 192,00 |
| 04.10.2024 | 129,81 | 132,16 | 125,33 | 126,98 | -2,04% | - |
| 03.10.2024 | 129,62 | 130,11 | 128,07 | 129,62 | -0,09% | - |
| 02.10.2024 | 130,17 | 130,70 | 128,26 | 129,74 | -0,72% | - |
| 01.10.2024 | 128,68 | 131,48 | 128,60 | 130,68 | 1,35% | - |
| 30.09.2024 | 128,68 | 129,83 | 126,42 | 128,94 | 0,60% | 300,00 |