88,960€
0,49%
Echtzeit-Aktienkurs Pulte Group Inc.
Bid:
Ask:
Aktienkurse zur Pulte Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 89,28 | 90,48 | 87,44 | 87,96 | -1,01% | - |
| 05.06.2025 | 89,24 | 89,82 | 87,51 | 88,86 | -0,44% | - |
| 04.06.2025 | 86,79 | 89,85 | 86,32 | 89,25 | 2,86% | - |
| 03.06.2025 | 85,02 | 86,95 | 84,60 | 86,77 | 1,80% | - |
| 02.06.2025 | 85,66 | 85,66 | 83,09 | 85,23 | -1,25% | - |
| 30.05.2025 | 87,18 | 87,38 | 85,74 | 86,31 | -0,42% | - |
| 29.05.2025 | 88,56 | 88,56 | 85,72 | 86,67 | 0,14% | - |
| 28.05.2025 | 88,77 | 89,14 | 85,95 | 86,55 | -2,51% | - |
| 27.05.2025 | 87,56 | 88,87 | 86,37 | 88,78 | 1,20% | - |
| 26.05.2025 | 87,10 | 87,87 | 87,10 | 87,73 | 1,55% | - |
| 23.05.2025 | 87,01 | 87,34 | 85,11 | 86,39 | -1,13% | - |
| 22.05.2025 | 87,50 | 87,81 | 85,92 | 87,38 | -0,16% | - |
| 21.05.2025 | 88,90 | 91,48 | 86,89 | 87,52 | -2,49% | - |
| 20.05.2025 | 91,35 | 92,03 | 89,28 | 89,75 | -2,10% | - |
| 19.05.2025 | 92,36 | 92,37 | 89,87 | 91,68 | -1,84% | - |
| 16.05.2025 | 91,61 | 93,89 | 91,11 | 93,40 | 1,63% | - |
| 15.05.2025 | 90,45 | 92,16 | 89,04 | 91,90 | 0,60% | - |
| 14.05.2025 | 95,23 | 95,36 | 90,87 | 91,35 | -3,97% | - |
| 13.05.2025 | 95,54 | 97,09 | 94,73 | 95,13 | -0,93% | - |
| 12.05.2025 | 92,79 | 98,16 | 92,66 | 96,02 | 5,42% | - |
| 09.05.2025 | 92,04 | 92,52 | 90,25 | 91,08 | -1,09% | - |
| 08.05.2025 | 90,38 | 93,08 | 90,11 | 92,09 | 2,77% | - |
| 07.05.2025 | 89,40 | 90,35 | 88,06 | 89,60 | 1,04% | - |
| 06.05.2025 | 91,30 | 91,64 | 88,36 | 88,68 | -3,22% | - |
| 05.05.2025 | 91,38 | 92,93 | 90,69 | 91,63 | -0,85% | - |
| 02.05.2025 | 89,87 | 92,88 | 89,06 | 92,41 | 2,09% | - |
| 30.04.2025 | 89,63 | 90,88 | 87,13 | 90,52 | 1,25% | - |
| 29.04.2025 | 90,01 | 90,64 | 87,94 | 89,40 | -0,32% | - |
| 28.04.2025 | 88,97 | 91,08 | 88,39 | 89,69 | 0,00% | - |
| 25.04.2025 | 90,81 | 90,98 | 88,21 | 89,69 | -0,73% | - |
| 24.04.2025 | 88,52 | 90,92 | 87,46 | 90,34 | 1,27% | 222,00 |
| 23.04.2025 | 90,33 | 92,88 | 88,56 | 89,21 | 1,00% | - |
| 22.04.2025 | 82,00 | 88,77 | 81,60 | 88,32 | 5,80% | 48,00 |
| 17.04.2025 | 82,71 | 84,53 | 79,74 | 83,48 | 2,35% | - |
| 16.04.2025 | 82,36 | 84,52 | 80,43 | 81,56 | -2,94% | - |
| 15.04.2025 | 83,88 | 85,75 | 83,06 | 84,03 | 0,01% | - |
| 14.04.2025 | 83,62 | 85,60 | 82,29 | 84,03 | 0,86% | - |
| 11.04.2025 | 84,18 | 84,64 | 79,15 | 83,31 | -0,28% | - |
| 10.04.2025 | 88,38 | 88,94 | 80,82 | 83,54 | -5,92% | - |
| 09.04.2025 | 80,84 | 90,58 | 79,44 | 88,80 | 5,71% | - |
| 08.04.2025 | 89,83 | 90,74 | 82,45 | 84,01 | -4,63% | - |
| 07.04.2025 | 86,00 | 92,68 | 85,50 | 88,09 | -4,75% | 70,00 |
| 04.04.2025 | 87,85 | 94,92 | 83,01 | 92,48 | 4,43% | - |
| 03.04.2025 | 92,18 | 92,44 | 86,76 | 88,56 | -7,91% | - |
| 02.04.2025 | 95,27 | 96,53 | 93,74 | 96,16 | 0,70% | - |
| 01.04.2025 | 94,67 | 96,43 | 93,78 | 95,50 | 0,44% | - |
| 31.03.2025 | 93,26 | 95,88 | 92,09 | 95,08 | 1,86% | - |
| 28.03.2025 | 97,21 | 97,90 | 92,78 | 93,34 | -3,71% | - |
| 27.03.2025 | 97,92 | 98,87 | 96,40 | 96,94 | -1,17% | - |
| 26.03.2025 | 97,50 | 99,38 | 96,50 | 98,09 | -0,16% | - |
| 25.03.2025 | 96,68 | 99,24 | 95,26 | 98,25 | 1,50% | 139,00 |
| 24.03.2025 | 95,57 | 99,31 | 95,00 | 96,80 | 0,19% | - |
| 21.03.2025 | 97,22 | 97,64 | 92,31 | 96,62 | -0,62% | - |
| 20.03.2025 | 97,14 | 99,69 | 95,79 | 97,22 | 0,45% | - |
| 19.03.2025 | 94,81 | 97,72 | 94,26 | 96,79 | 1,80% | - |
| 18.03.2025 | 94,73 | 96,32 | 93,44 | 95,08 | 0,11% | - |
| 17.03.2025 | 94,09 | 95,92 | 93,84 | 94,97 | 0,90% | - |
| 14.03.2025 | 93,75 | 95,11 | 92,60 | 94,12 | 0,19% | - |
| 13.03.2025 | 95,05 | 96,44 | 92,39 | 93,94 | -3,87% | - |
| 12.03.2025 | 97,22 | 98,58 | 93,68 | 97,72 | 0,51% | - |
| 11.03.2025 | 99,09 | 99,20 | 95,85 | 97,23 | -1,73% | - |
| 10.03.2025 | 99,04 | 102,73 | 97,84 | 98,94 | -0,53% | - |
| 07.03.2025 | 100,00 | 100,96 | 97,79 | 99,46 | -0,97% | - |
| 06.03.2025 | 98,14 | 101,21 | 96,77 | 100,43 | 2,28% | - |
| 05.03.2025 | 97,60 | 99,00 | 95,55 | 98,20 | 1,27% | - |
| 04.03.2025 | 97,78 | 98,76 | 95,86 | 96,97 | -0,42% | - |
| 03.03.2025 | 99,26 | 99,95 | 96,63 | 97,38 | -2,14% | - |
| 28.02.2025 | 99,04 | 100,46 | 98,14 | 99,51 | 0,63% | - |
| 27.02.2025 | 99,97 | 101,48 | 98,56 | 98,88 | -0,72% | - |
| 26.02.2025 | 101,54 | 102,78 | 98,69 | 99,60 | -1,41% | - |
| 25.02.2025 | 97,17 | 101,90 | 96,20 | 101,02 | 3,95% | - |
| 24.02.2025 | 98,87 | 99,63 | 95,83 | 97,19 | -1,38% | - |
| 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 |