18,400€
8,24%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,15 | 18,60 | 16,55 | 18,30 | 5,78% | - |
| 03.04.2025 | 18,25 | 18,35 | 17,20 | 17,30 | -9,90% | - |
| 02.04.2025 | 19,00 | 19,25 | 18,70 | 19,20 | 1,05% | - |
| 01.04.2025 | 18,50 | 19,10 | 18,50 | 19,00 | 0,53% | - |
| 31.03.2025 | 18,55 | 19,00 | 18,35 | 18,90 | 0,80% | - |
| 28.03.2025 | 19,70 | 19,85 | 18,60 | 18,75 | -8,98% | - |
| 27.03.2025 | 19,70 | 20,60 | 19,55 | 20,60 | -0,24% | - |
| 26.03.2025 | 20,10 | 20,65 | 19,70 | 20,65 | -0,72% | - |
| 25.03.2025 | 20,60 | 20,80 | 19,85 | 20,80 | 2,46% | - |
| 24.03.2025 | 19,90 | 20,80 | 19,90 | 20,30 | 1,75% | - |
| 21.03.2025 | 20,40 | 20,40 | 19,55 | 19,95 | -3,16% | - |
| 20.03.2025 | 20,00 | 21,00 | 20,00 | 20,60 | 3,26% | - |
| 19.03.2025 | 19,60 | 20,60 | 19,60 | 19,95 | 2,31% | - |
| 18.03.2025 | 19,70 | 20,20 | 19,50 | 19,50 | -1,27% | - |
| 17.03.2025 | 19,20 | 19,90 | 19,20 | 19,75 | 1,80% | - |
| 14.03.2025 | 19,60 | 20,20 | 19,25 | 19,40 | -0,51% | - |
| 13.03.2025 | 19,70 | 20,20 | 19,35 | 19,50 | -2,74% | - |
| 12.03.2025 | 20,40 | 20,70 | 19,80 | 20,05 | -4,07% | - |
| 11.03.2025 | 21,00 | 21,00 | 20,00 | 20,90 | -0,95% | - |
| 10.03.2025 | 21,30 | 21,80 | 20,80 | 21,10 | -1,40% | - |
| 07.03.2025 | 21,00 | 21,80 | 21,00 | 21,40 | -0,93% | - |
| 06.03.2025 | 20,40 | 21,80 | 20,10 | 21,60 | 4,35% | - |
| 05.03.2025 | 20,20 | 20,80 | 20,05 | 20,70 | 1,47% | - |
| 04.03.2025 | 20,60 | 20,80 | 20,05 | 20,40 | -0,97% | - |
| 03.03.2025 | 21,20 | 21,60 | 20,50 | 20,60 | -3,74% | - |
| 28.02.2025 | 21,40 | 21,80 | 21,20 | 21,40 | -0,93% | - |
| 27.02.2025 | 22,30 | 22,40 | 21,60 | 21,60 | -1,82% | - |
| 26.02.2025 | 22,80 | 23,00 | 22,00 | 22,00 | -2,65% | - |
| 25.02.2025 | 21,80 | 23,00 | 21,60 | 22,60 | 3,67% | - |
| 24.02.2025 | 22,30 | 22,60 | 21,80 | 21,80 | -2,24% | - |
| 21.02.2025 | 23,00 | 23,60 | 22,00 | 22,30 | -4,70% | - |
| 20.02.2025 | 22,80 | 23,60 | 22,80 | 23,40 | 0,86% | - |
| 19.02.2025 | 23,20 | 23,40 | 22,30 | 23,20 | 0,00% | - |
| 18.02.2025 | 23,60 | 24,20 | 22,80 | 23,20 | -3,33% | 25,00 |
| 17.02.2025 | 24,00 | 24,00 | 23,90 | 24,00 | 0,00% | - |
| 14.02.2025 | 23,60 | 24,20 | 23,30 | 24,00 | 2,56% | - |
| 13.02.2025 | 23,00 | 23,90 | 23,00 | 23,40 | 0,00% | - |
| 12.02.2025 | 23,00 | 23,40 | 22,10 | 23,40 | 1,74% | - |
| 11.02.2025 | 21,80 | 23,30 | 21,80 | 23,00 | 4,55% | - |
| 10.02.2025 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | - |
| 07.02.2025 | 21,40 | 21,80 | 21,00 | 21,20 | -2,75% | - |
| 06.02.2025 | 20,80 | 22,40 | 20,80 | 21,80 | 3,81% | - |
| 05.02.2025 | 21,20 | 21,60 | 20,80 | 21,00 | -0,94% | - |
| 04.02.2025 | 20,60 | 21,40 | 20,50 | 21,20 | 2,42% | - |
| 03.02.2025 | 21,00 | 21,50 | 20,25 | 20,70 | -3,27% | - |
| 31.01.2025 | 26,20 | 26,70 | 21,10 | 21,40 | -19,85% | - |
| 30.01.2025 | 26,00 | 26,90 | 25,90 | 26,70 | 3,09% | - |
| 29.01.2025 | 26,40 | 26,60 | 25,50 | 25,90 | -1,52% | - |
| 28.01.2025 | 27,00 | 27,30 | 26,30 | 26,30 | -2,95% | - |
| 27.01.2025 | 26,00 | 27,90 | 25,80 | 27,10 | 3,44% | - |
| 24.01.2025 | 26,70 | 26,70 | 26,20 | 26,20 | -2,24% | - |
| 23.01.2025 | 26,90 | 27,20 | 26,40 | 26,80 | -0,37% | - |
| 22.01.2025 | 26,60 | 27,20 | 26,50 | 26,90 | -0,37% | - |
| 21.01.2025 | 27,40 | 27,80 | 26,90 | 27,00 | -1,82% | - |
| 20.01.2025 | 27,00 | 27,60 | 27,00 | 27,50 | 0,00% | - |
| 17.01.2025 | 27,80 | 28,40 | 27,10 | 27,50 | -0,72% | - |
| 16.01.2025 | 27,60 | 27,70 | 27,10 | 27,70 | 0,36% | - |
| 15.01.2025 | 26,00 | 27,90 | 26,00 | 27,60 | 4,94% | - |
| 14.01.2025 | 25,60 | 26,40 | 25,50 | 26,30 | 2,73% | - |
| 13.01.2025 | 24,40 | 25,60 | 24,40 | 25,60 | 2,40% | - |
| 10.01.2025 | 25,20 | 27,70 | 25,00 | 25,00 | -2,72% | - |
| 09.01.2025 | 25,40 | 25,80 | 25,40 | 25,70 | -0,39% | - |
| 08.01.2025 | 25,50 | 25,90 | 25,00 | 25,80 | 1,18% | - |
| 07.01.2025 | 24,80 | 25,70 | 24,80 | 25,50 | 0,79% | - |
| 06.01.2025 | 25,90 | 26,30 | 25,20 | 25,30 | -2,32% | - |
| 03.01.2025 | 26,10 | 26,30 | 25,80 | 25,90 | -0,38% | - |
| 02.01.2025 | 26,20 | 27,20 | 25,70 | 26,00 | -1,14% | - |
| 30.12.2024 | 26,40 | 26,50 | 26,20 | 26,30 | -0,75% | - |
| 27.12.2024 | 26,40 | 27,00 | 26,10 | 26,50 | -2,21% | - |
| 23.12.2024 | 26,90 | 27,10 | 26,70 | 27,10 | 1,12% | - |
| 20.12.2024 | 26,70 | 27,30 | 26,40 | 26,80 | 0,00% | - |
| 19.12.2024 | 26,80 | 27,50 | 26,30 | 26,80 | -2,19% | - |
| 18.12.2024 | 28,70 | 29,10 | 27,20 | 27,40 | -4,20% | - |
| 17.12.2024 | 28,60 | 29,60 | 28,50 | 28,60 | -1,72% | - |
| 16.12.2024 | 28,80 | 29,50 | 28,80 | 29,10 | -0,68% | - |
| 13.12.2024 | 30,30 | 30,30 | 28,90 | 29,30 | -3,30% | - |
| 12.12.2024 | 29,80 | 30,60 | 29,80 | 30,30 | -0,33% | - |
| 11.12.2024 | 30,20 | 31,00 | 30,10 | 30,40 | -0,33% | - |
| 10.12.2024 | 31,10 | 31,30 | 30,30 | 30,50 | -1,93% | - |
| 09.12.2024 | 30,70 | 31,30 | 30,50 | 31,10 | 1,97% | - |
| 06.12.2024 | 31,00 | 32,00 | 30,10 | 30,50 | -3,17% | - |
| 05.12.2024 | 32,30 | 32,50 | 31,30 | 31,50 | -3,08% | - |
| 04.12.2024 | 32,40 | 33,30 | 32,30 | 32,50 | -1,52% | - |
| 03.12.2024 | 32,80 | 33,40 | 32,70 | 33,00 | -0,60% | - |
| 02.12.2024 | 33,20 | 33,70 | 32,80 | 33,20 | -0,60% | - |
| 29.11.2024 | 33,30 | 34,20 | 32,30 | 33,40 | -0,30% | - |
| 28.11.2024 | 33,30 | 33,50 | 33,20 | 33,50 | 1,21% | - |
| 27.11.2024 | 33,50 | 33,90 | 33,00 | 33,10 | -0,90% | - |
| 26.11.2024 | 33,90 | 34,10 | 33,20 | 33,40 | -1,76% | - |
| 25.11.2024 | 33,00 | 35,00 | 32,90 | 34,00 | 3,66% | - |
| 22.11.2024 | 31,70 | 32,80 | 31,50 | 32,80 | 4,13% | - |
| 21.11.2024 | 30,90 | 31,90 | 30,80 | 31,50 | 1,61% | - |
| 20.11.2024 | 31,10 | 31,40 | 30,90 | 31,00 | -0,32% | - |
| 19.11.2024 | 30,40 | 31,30 | 30,30 | 31,10 | 0,97% | - |
| 18.11.2024 | 31,70 | 31,90 | 30,70 | 30,80 | -2,84% | 299,00 |
| 15.11.2024 | 32,50 | 33,10 | 31,50 | 31,70 | -3,65% | 150,00 |
| 14.11.2024 | 31,10 | 36,20 | 31,10 | 32,90 | 8,58% | - |
| 13.11.2024 | 30,00 | 31,00 | 29,70 | 30,30 | 0,66% | - |
| 12.11.2024 | 31,00 | 31,60 | 30,10 | 30,10 | -4,44% | - |
| 11.11.2024 | 31,50 | 32,10 | 31,50 | 31,50 | 0,64% | - |