23,400€
Echtzeit-Aktienkurs Beazer Homes USA
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,40 | 23,70 | 23,40 | 23,40 | 0,43% | - |
| 13.02.2026 | 22,40 | 23,70 | 22,30 | 23,30 | 4,02% | - |
| 12.02.2026 | 22,60 | 23,10 | 22,40 | 22,40 | 0,00% | - |
| 11.02.2026 | 22,40 | 22,90 | 22,30 | 22,40 | -0,44% | - |
| 10.02.2026 | 21,20 | 22,70 | 21,10 | 22,50 | 6,64% | - |
| 09.02.2026 | 21,20 | 21,50 | 20,90 | 21,10 | 0,48% | - |
| 06.02.2026 | 20,80 | 21,50 | 20,70 | 21,00 | 0,96% | - |
| 05.02.2026 | 20,80 | 21,10 | 20,60 | 20,80 | 0,48% | - |
| 04.02.2026 | 19,35 | 20,90 | 19,30 | 20,70 | 7,81% | - |
| 03.02.2026 | 18,95 | 20,30 | 18,85 | 19,20 | 1,05% | - |
| 02.02.2026 | 18,05 | 19,45 | 18,00 | 19,00 | 4,11% | - |
| 30.01.2026 | 18,20 | 18,85 | 17,05 | 18,25 | -9,65% | - |
| 29.01.2026 | 19,65 | 20,30 | 19,65 | 20,20 | 2,28% | - |
| 28.01.2026 | 19,45 | 20,10 | 19,30 | 19,75 | 2,07% | - |
| 27.01.2026 | 19,80 | 19,95 | 19,30 | 19,35 | -2,27% | - |
| 26.01.2026 | 19,80 | 20,10 | 19,70 | 19,80 | -0,50% | - |
| 23.01.2026 | 20,40 | 20,60 | 19,65 | 19,90 | -1,49% | - |
| 22.01.2026 | 20,80 | 21,10 | 20,10 | 20,20 | -2,42% | - |
| 21.01.2026 | 19,95 | 20,90 | 19,80 | 20,70 | 3,76% | - |
| 20.01.2026 | 20,05 | 20,30 | 19,55 | 19,95 | -1,24% | - |
| 19.01.2026 | 20,20 | 20,40 | 20,20 | 20,20 | -1,46% | - |
| 16.01.2026 | 20,80 | 21,10 | 20,50 | 20,50 | -0,97% | - |
| 15.01.2026 | 20,40 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 14.01.2026 | 20,60 | 21,10 | 20,10 | 20,30 | -1,93% | - |
| 13.01.2026 | 20,20 | 20,90 | 19,95 | 20,70 | 2,99% | - |
| 12.01.2026 | 19,75 | 20,30 | 19,60 | 20,10 | 1,01% | - |
| 09.01.2026 | 18,30 | 19,95 | 18,30 | 19,90 | 9,04% | - |
| 08.01.2026 | 17,30 | 18,55 | 17,20 | 18,25 | 5,80% | - |
| 07.01.2026 | 17,70 | 17,80 | 17,15 | 17,25 | -2,27% | - |
| 06.01.2026 | 17,60 | 17,80 | 17,15 | 17,65 | 0,00% | - |
| 05.01.2026 | 17,35 | 17,85 | 17,25 | 17,65 | 2,32% | - |
| 02.01.2026 | 17,30 | 17,45 | 17,05 | 17,25 | 2,68% | - |
| 30.12.2025 | 17,05 | 17,10 | 16,80 | 16,80 | -2,33% | - |
| 29.12.2025 | 17,20 | 17,35 | 16,90 | 17,20 | 1,18% | - |
| 23.12.2025 | 17,30 | 17,40 | 16,90 | 17,00 | -2,30% | - |
| 22.12.2025 | 17,90 | 17,95 | 17,20 | 17,40 | -3,33% | - |
| 19.12.2025 | 18,30 | 18,40 | 17,60 | 18,00 | -1,64% | - |
| 18.12.2025 | 18,25 | 18,90 | 18,25 | 18,30 | 0,83% | - |
| 17.12.2025 | 18,85 | 18,85 | 18,00 | 18,15 | -3,71% | - |
| 16.12.2025 | 18,95 | 19,30 | 18,80 | 18,85 | -0,79% | - |
| 15.12.2025 | 19,25 | 19,45 | 18,90 | 19,00 | -1,81% | - |
| 12.12.2025 | 19,45 | 19,55 | 19,10 | 19,35 | -1,78% | - |
| 10.12.2025 | 19,05 | 19,70 | 18,70 | 19,70 | 3,68% | - |
| 09.12.2025 | 19,10 | 19,25 | 18,20 | 19,00 | -0,78% | - |
| 08.12.2025 | 19,35 | 19,55 | 18,90 | 19,15 | -0,78% | - |
| 05.12.2025 | 19,55 | 19,80 | 19,20 | 19,30 | -1,78% | - |
| 04.12.2025 | 20,40 | 20,50 | 19,60 | 19,65 | -2,72% | - |
| 03.12.2025 | 19,60 | 20,50 | 19,45 | 20,20 | 3,06% | - |
| 02.12.2025 | 19,60 | 19,90 | 19,30 | 19,60 | 0,00% | - |
| 01.12.2025 | 19,60 | 20,00 | 19,20 | 19,60 | 0,00% | - |
| 28.11.2025 | 19,85 | 20,55 | 19,40 | 19,60 | -1,01% | - |
| 27.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 26.11.2025 | 19,65 | 20,00 | 19,35 | 19,90 | 1,79% | - |
| 25.11.2025 | 18,35 | 19,70 | 18,30 | 19,55 | 6,25% | - |
| 24.11.2025 | 18,55 | 18,60 | 17,90 | 18,40 | -0,54% | - |
| 21.11.2025 | 17,30 | 18,50 | 17,25 | 18,50 | 8,82% | - |
| 20.11.2025 | 17,35 | 17,45 | 16,90 | 17,00 | -0,58% | - |
| 19.11.2025 | 17,30 | 17,50 | 17,10 | 17,10 | -1,72% | - |
| 18.11.2025 | 17,10 | 17,40 | 16,65 | 17,40 | 0,58% | - |
| 17.11.2025 | 18,90 | 19,10 | 17,30 | 17,30 | -7,49% | - |
| 14.11.2025 | 19,60 | 20,70 | 18,50 | 18,70 | 2,47% | - |
| 13.11.2025 | 18,85 | 19,10 | 18,10 | 18,25 | -3,44% | - |
| 12.11.2025 | 18,95 | 19,80 | 18,65 | 18,90 | 0,53% | - |
| 11.11.2025 | 18,85 | 19,10 | 18,70 | 18,80 | 0,00% | - |
| 10.11.2025 | 18,95 | 19,25 | 18,60 | 18,80 | -0,79% | - |
| 07.11.2025 | 19,20 | 19,30 | 18,70 | 18,95 | -0,79% | - |
| 06.11.2025 | 19,35 | 19,60 | 19,00 | 19,10 | -1,55% | - |
| 05.11.2025 | 19,35 | 19,80 | 19,10 | 19,40 | 1,04% | - |
| 04.11.2025 | 19,05 | 19,40 | 18,90 | 19,20 | 0,52% | - |
| 03.11.2025 | 19,40 | 19,55 | 18,95 | 19,10 | -1,29% | - |
| 31.10.2025 | 19,40 | 19,60 | 19,05 | 19,35 | 0,00% | - |
| 30.10.2025 | 19,80 | 20,15 | 19,20 | 19,35 | -2,03% | - |
| 29.10.2025 | 20,30 | 20,50 | 19,75 | 19,75 | -5,50% | - |
| 28.10.2025 | 20,40 | 21,70 | 19,75 | 20,90 | 2,45% | - |
| 27.10.2025 | 20,90 | 21,10 | 20,20 | 20,40 | -3,32% | - |
| 24.10.2025 | 20,80 | 21,10 | 20,60 | 21,10 | 1,93% | - |
| 23.10.2025 | 20,40 | 20,70 | 19,90 | 20,70 | 0,98% | - |
| 22.10.2025 | 20,40 | 20,70 | 20,15 | 20,50 | 2,50% | - |
| 21.10.2025 | 19,95 | 20,70 | 19,60 | 20,00 | 0,25% | - |
| 20.10.2025 | 19,75 | 20,15 | 19,45 | 19,95 | 2,57% | - |
| 17.10.2025 | 19,25 | 19,70 | 19,00 | 19,45 | 1,04% | - |
| 16.10.2025 | 19,65 | 19,80 | 19,25 | 19,25 | -2,04% | - |
| 15.10.2025 | 19,55 | 20,15 | 19,40 | 19,65 | 1,29% | - |
| 14.10.2025 | 18,85 | 19,60 | 18,60 | 19,40 | 2,65% | - |
| 13.10.2025 | 19,20 | 19,45 | 18,60 | 18,90 | 0,53% | - |
| 10.10.2025 | 19,50 | 19,65 | 18,80 | 18,80 | -2,84% | - |
| 09.10.2025 | 19,80 | 19,80 | 19,10 | 19,35 | -3,01% | - |
| 08.10.2025 | 19,80 | 20,15 | 19,35 | 19,95 | 0,50% | - |
| 07.10.2025 | 20,80 | 20,80 | 19,70 | 19,85 | -5,92% | - |
| 06.10.2025 | 21,40 | 21,80 | 20,90 | 21,10 | -0,94% | - |
| 03.10.2025 | 21,00 | 21,70 | 21,00 | 21,30 | 1,91% | - |
| 02.10.2025 | 21,20 | 21,40 | 20,70 | 20,90 | -1,42% | - |
| 01.10.2025 | 20,80 | 21,50 | 20,60 | 21,20 | 1,44% | - |
| 30.09.2025 | 21,00 | 21,20 | 20,70 | 20,90 | 0,97% | - |
| 29.09.2025 | 21,10 | 21,30 | 20,50 | 20,70 | -0,96% | - |
| 26.09.2025 | 20,50 | 21,10 | 20,40 | 20,90 | 1,95% | - |
| 25.09.2025 | 21,00 | 21,20 | 20,50 | 20,50 | -1,91% | - |
| 24.09.2025 | 20,80 | 21,30 | 20,60 | 20,90 | 0,97% | - |
| 23.09.2025 | 20,80 | 21,30 | 20,70 | 20,70 | 1,47% | - |
| 22.09.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -4,67% | - |