21,400€
-1,38%
Echtzeit-Aktienkurs Beazer Homes USA
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21,70 | 21,80 | 21,10 | 21,50 | -0,92% | - |
| 28.08.2025 | 21,80 | 22,00 | 21,30 | 21,70 | -0,91% | - |
| 27.08.2025 | 21,80 | 22,10 | 21,70 | 21,90 | 0,92% | - |
| 26.08.2025 | 22,10 | 22,20 | 21,70 | 21,70 | -1,81% | - |
| 25.08.2025 | 22,30 | 22,60 | 22,00 | 22,10 | -1,78% | - |
| 22.08.2025 | 21,10 | 22,90 | 21,00 | 22,50 | 6,64% | - |
| 21.08.2025 | 21,20 | 21,30 | 20,70 | 21,10 | -0,94% | - |
| 20.08.2025 | 22,20 | 22,50 | 21,30 | 21,30 | -4,48% | - |
| 19.08.2025 | 21,70 | 22,70 | 21,70 | 22,30 | 1,83% | - |
| 18.08.2025 | 21,90 | 22,50 | 21,80 | 21,90 | -0,90% | - |
| 15.08.2025 | 21,90 | 22,30 | 21,30 | 22,10 | 1,84% | - |
| 14.08.2025 | 21,90 | 22,00 | 21,10 | 21,70 | -0,91% | - |
| 13.08.2025 | 20,70 | 22,30 | 20,60 | 21,90 | 5,80% | - |
| 12.08.2025 | 19,85 | 20,90 | 19,75 | 20,70 | 4,02% | - |
| 11.08.2025 | 20,00 | 20,30 | 19,50 | 19,90 | -1,24% | - |
| 08.08.2025 | 20,30 | 20,40 | 19,60 | 20,15 | 0,25% | - |
| 07.08.2025 | 19,95 | 20,90 | 19,95 | 20,10 | 0,75% | - |
| 06.08.2025 | 20,05 | 20,50 | 19,80 | 19,95 | 0,00% | - |
| 05.08.2025 | 19,30 | 20,30 | 19,15 | 19,95 | 3,64% | - |
| 04.08.2025 | 18,85 | 19,30 | 18,30 | 19,25 | 2,67% | - |
| 01.08.2025 | 19,10 | 20,10 | 17,90 | 18,75 | -8,54% | - |
| 31.07.2025 | 20,50 | 20,70 | 20,15 | 20,50 | 0,00% | - |
| 30.07.2025 | 21,20 | 21,30 | 20,50 | 20,50 | -2,84% | - |
| 29.07.2025 | 21,30 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 28.07.2025 | 21,10 | 21,30 | 20,50 | 21,30 | 1,91% | - |
| 25.07.2025 | 20,60 | 21,20 | 20,30 | 20,90 | 0,97% | - |
| 24.07.2025 | 21,60 | 21,70 | 20,50 | 20,70 | -4,61% | - |
| 23.07.2025 | 21,80 | 22,10 | 21,30 | 21,70 | 0,00% | - |
| 22.07.2025 | 19,95 | 21,70 | 19,75 | 21,70 | 8,77% | - |
| 21.07.2025 | 20,05 | 20,35 | 19,80 | 19,95 | -0,75% | - |
| 18.07.2025 | 20,15 | 20,30 | 19,70 | 20,10 | 0,00% | - |
| 17.07.2025 | 20,00 | 20,50 | 19,90 | 20,10 | 0,75% | - |
| 16.07.2025 | 19,80 | 20,40 | 19,30 | 19,95 | 0,50% | - |
| 15.07.2025 | 20,80 | 21,40 | 19,80 | 19,85 | -5,02% | - |
| 14.07.2025 | 20,80 | 20,90 | 20,30 | 20,90 | 0,00% | - |
| 11.07.2025 | 21,00 | 21,10 | 20,45 | 20,90 | -0,95% | - |
| 10.07.2025 | 20,60 | 21,50 | 20,60 | 21,10 | 0,96% | - |
| 09.07.2025 | 19,70 | 20,90 | 19,65 | 20,90 | 5,82% | - |
| 08.07.2025 | 19,75 | 20,15 | 19,55 | 19,75 | 0,00% | - |
| 07.07.2025 | 19,95 | 20,25 | 19,60 | 19,75 | -0,50% | - |
| 04.07.2025 | 19,85 | 19,85 | 19,80 | 19,85 | -1,24% | - |
| 03.07.2025 | 20,30 | 20,50 | 19,80 | 20,10 | -0,99% | - |
| 02.07.2025 | 19,90 | 20,50 | 19,75 | 20,30 | 2,27% | - |
| 01.07.2025 | 19,00 | 20,70 | 18,85 | 19,85 | 4,75% | - |
| 30.06.2025 | 19,35 | 19,45 | 18,50 | 18,95 | -1,81% | - |
| 27.06.2025 | 18,95 | 19,80 | 18,80 | 19,30 | 2,39% | - |
| 26.06.2025 | 18,50 | 19,15 | 18,50 | 18,85 | 0,27% | - |
| 25.06.2025 | 19,10 | 19,50 | 18,70 | 18,80 | -2,84% | - |
| 24.06.2025 | 19,20 | 19,75 | 19,05 | 19,35 | -0,26% | - |
| 23.06.2025 | 18,50 | 19,40 | 18,50 | 19,40 | 3,47% | - |
| 20.06.2025 | 18,40 | 19,00 | 18,40 | 18,75 | 1,63% | - |
| 19.06.2025 | 18,65 | 18,65 | 18,40 | 18,45 | -1,07% | - |
| 18.06.2025 | 18,65 | 19,05 | 18,40 | 18,65 | 0,00% | - |
| 17.06.2025 | 18,90 | 19,60 | 18,50 | 18,65 | -1,58% | - |
| 16.06.2025 | 18,65 | 19,10 | 18,50 | 18,95 | 1,61% | - |
| 13.06.2025 | 18,95 | 19,40 | 18,40 | 18,65 | -3,12% | - |
| 12.06.2025 | 19,25 | 19,50 | 18,85 | 19,25 | -1,03% | - |
| 11.06.2025 | 19,80 | 20,50 | 19,40 | 19,45 | -3,23% | - |
| 10.06.2025 | 19,25 | 20,30 | 19,15 | 20,10 | 4,42% | - |
| 09.06.2025 | 18,70 | 19,50 | 18,65 | 19,25 | 2,67% | - |
| 06.06.2025 | 18,90 | 19,45 | 18,60 | 18,75 | -2,34% | - |
| 05.06.2025 | 19,25 | 19,35 | 18,60 | 19,20 | -0,26% | - |
| 04.06.2025 | 18,50 | 19,40 | 18,40 | 19,25 | 3,22% | - |
| 03.06.2025 | 17,80 | 18,80 | 17,80 | 18,65 | 3,32% | - |
| 02.06.2025 | 17,70 | 18,20 | 17,50 | 18,05 | 0,00% | - |
| 30.05.2025 | 18,15 | 18,30 | 17,80 | 18,05 | -0,28% | - |
| 29.05.2025 | 18,20 | 18,45 | 17,80 | 18,10 | -0,28% | - |
| 28.05.2025 | 18,80 | 18,85 | 18,10 | 18,15 | -3,71% | - |
| 27.05.2025 | 18,20 | 19,00 | 18,20 | 18,85 | 2,45% | - |
| 26.05.2025 | 18,30 | 18,45 | 18,30 | 18,40 | 0,82% | - |
| 23.05.2025 | 18,25 | 18,45 | 17,85 | 18,25 | -0,54% | - |
| 22.05.2025 | 18,00 | 18,50 | 18,00 | 18,35 | 0,55% | - |
| 21.05.2025 | 19,25 | 19,35 | 18,10 | 18,25 | -5,68% | - |
| 20.05.2025 | 19,60 | 20,00 | 19,20 | 19,35 | -2,76% | - |
| 19.05.2025 | 20,15 | 20,15 | 19,55 | 19,90 | -1,24% | - |
| 16.05.2025 | 19,80 | 20,30 | 19,70 | 20,15 | 1,00% | - |
| 15.05.2025 | 19,30 | 20,15 | 19,30 | 19,95 | 1,79% | - |
| 14.05.2025 | 20,80 | 20,90 | 19,60 | 19,60 | -6,22% | - |
| 13.05.2025 | 19,65 | 21,50 | 19,65 | 20,90 | 6,09% | - |
| 12.05.2025 | 19,30 | 21,00 | 19,30 | 19,70 | 3,41% | - |
| 09.05.2025 | 18,90 | 19,30 | 18,90 | 19,05 | -0,52% | - |
| 08.05.2025 | 18,50 | 19,40 | 18,50 | 19,15 | 2,41% | - |
| 07.05.2025 | 18,30 | 18,80 | 18,20 | 18,70 | 3,03% | - |
| 06.05.2025 | 18,70 | 18,70 | 18,10 | 18,15 | -2,94% | - |
| 05.05.2025 | 18,60 | 19,25 | 18,35 | 18,70 | -1,06% | - |
| 02.05.2025 | 17,40 | 19,15 | 17,30 | 18,90 | 9,25% | - |
| 30.04.2025 | 17,00 | 17,30 | 16,50 | 17,30 | 1,76% | - |
| 29.04.2025 | 16,80 | 17,20 | 16,60 | 17,00 | 0,00% | - |
| 28.04.2025 | 16,80 | 17,40 | 16,65 | 17,00 | 0,29% | - |
| 25.04.2025 | 16,95 | 17,05 | 16,60 | 16,95 | 0,30% | - |
| 24.04.2025 | 16,60 | 16,90 | 16,35 | 16,90 | 1,50% | - |
| 23.04.2025 | 17,05 | 17,85 | 16,65 | 16,65 | -0,30% | - |
| 22.04.2025 | 15,75 | 16,70 | 15,75 | 16,70 | 2,14% | - |
| 17.04.2025 | 15,70 | 16,40 | 15,70 | 16,35 | 3,81% | - |
| 16.04.2025 | 16,00 | 16,40 | 15,45 | 15,75 | -3,37% | - |
| 15.04.2025 | 16,20 | 16,70 | 15,90 | 16,30 | 0,31% | - |
| 14.04.2025 | 16,05 | 16,60 | 15,75 | 16,25 | 1,25% | - |
| 11.04.2025 | 16,55 | 16,60 | 15,40 | 16,05 | -2,13% | - |
| 10.04.2025 | 17,75 | 17,90 | 16,00 | 16,40 | -8,38% | - |
| 09.04.2025 | 16,10 | 18,40 | 15,95 | 17,90 | 7,19% | - |