26,800€
-2,19%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 26,80 | 27,50 | 26,70 | 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% | - |
| 08.11.2024 | 30,60 | 31,50 | 30,50 | 31,30 | 2,62% | - |
| 07.11.2024 | 30,40 | 31,00 | 30,00 | 30,50 | 0,66% | - |
| 06.11.2024 | 30,20 | 30,40 | 29,00 | 30,30 | 3,41% | - |
| 05.11.2024 | 28,70 | 29,30 | 28,40 | 29,30 | 2,09% | - |
| 04.11.2024 | 27,80 | 29,50 | 27,80 | 28,70 | 1,06% | - |
| 01.11.2024 | 27,80 | 29,10 | 27,70 | 28,40 | 2,16% | - |
| 31.10.2024 | 28,90 | 29,00 | 27,80 | 27,80 | -0,36% | - |
| 30.10.2024 | 28,90 | 29,30 | 27,90 | 27,90 | 0,36% | - |
| 29.10.2024 | 29,50 | 29,50 | 27,50 | 27,80 | -4,47% | - |
| 28.10.2024 | 28,40 | 29,60 | 28,40 | 29,10 | 1,39% | - |
| 25.10.2024 | 28,60 | 29,30 | 28,60 | 28,70 | -1,03% | - |
| 24.10.2024 | 28,90 | 29,30 | 28,30 | 29,00 | 0,69% | - |
| 23.10.2024 | 28,00 | 29,10 | 28,00 | 28,80 | 1,05% | - |
| 22.10.2024 | 29,00 | 29,50 | 28,30 | 28,50 | -4,04% | - |
| 21.10.2024 | 30,80 | 31,30 | 29,70 | 29,70 | -4,50% | - |
| 18.10.2024 | 30,20 | 31,50 | 30,20 | 31,10 | 1,30% | - |
| 17.10.2024 | 30,90 | 31,20 | 30,40 | 30,70 | -0,65% | - |
| 16.10.2024 | 29,90 | 31,10 | 29,90 | 30,90 | 3,34% | - |
| 15.10.2024 | 29,20 | 30,50 | 29,20 | 29,90 | 0,67% | - |
| 14.10.2024 | 29,20 | 29,70 | 29,00 | 29,70 | 2,06% | - |
| 11.10.2024 | 28,20 | 29,20 | 28,20 | 29,10 | 1,39% | - |
| 10.10.2024 | 29,10 | 29,30 | 28,50 | 28,70 | -2,05% | - |
| 09.10.2024 | 28,80 | 29,70 | 28,80 | 29,30 | -0,34% | - |
| 08.10.2024 | 29,10 | 29,90 | 28,90 | 29,40 | 1,03% | - |
| 07.10.2024 | 29,50 | 29,50 | 28,80 | 29,10 | -1,36% | - |
| 04.10.2024 | 29,80 | 30,70 | 29,10 | 29,50 | -1,01% | - |
| 03.10.2024 | 29,60 | 30,20 | 29,30 | 29,80 | -1,32% | - |
| 02.10.2024 | 30,50 | 30,70 | 30,00 | 30,20 | -0,98% | - |
| 01.10.2024 | 30,70 | 30,90 | 30,30 | 30,50 | -0,65% | - |
| 30.09.2024 | 30,30 | 30,90 | 30,10 | 30,70 | 0,66% | - |
| 27.09.2024 | 29,30 | 31,10 | 29,10 | 30,50 | 4,45% | - |
| 26.09.2024 | 29,90 | 30,30 | 29,10 | 29,20 | -1,68% | - |
| 25.09.2024 | 29,20 | 30,10 | 29,20 | 29,70 | -0,67% | - |
| 24.09.2024 | 29,60 | 30,50 | 29,60 | 29,90 | -0,66% | - |
| 23.09.2024 | 29,60 | 30,60 | 29,60 | 30,10 | 0,67% | - |
| 20.09.2024 | 30,40 | 30,90 | 29,90 | 29,90 | -3,24% | - |
| 19.09.2024 | 30,40 | 31,40 | 30,40 | 30,90 | 1,98% | - |
| 18.09.2024 | 30,00 | 31,40 | 30,00 | 30,30 | -0,66% | - |
| 17.09.2024 | 30,00 | 30,90 | 29,90 | 30,50 | 0,00% | - |
| 16.09.2024 | 30,50 | 30,60 | 30,00 | 30,50 | 0,66% | - |
| 13.09.2024 | 28,40 | 30,50 | 28,40 | 30,30 | 4,84% | - |
| 12.09.2024 | 28,30 | 29,30 | 28,30 | 28,90 | 2,48% | - |
| 11.09.2024 | 27,20 | 28,30 | 27,20 | 28,20 | 0,36% | - |
| 10.09.2024 | 28,00 | 28,60 | 27,70 | 28,10 | -0,35% | - |
| 09.09.2024 | 27,40 | 28,50 | 27,40 | 28,20 | 1,44% | - |
| 06.09.2024 | 27,20 | 28,50 | 27,20 | 27,80 | 0,36% | - |
| 05.09.2024 | 26,40 | 28,50 | 26,40 | 27,70 | 2,97% | - |
| 04.09.2024 | 26,40 | 27,20 | 26,30 | 26,90 | -0,74% | - |
| 03.09.2024 | 28,10 | 28,30 | 26,90 | 27,10 | -3,90% | - |
| 02.09.2024 | 28,20 | 28,30 | 28,00 | 28,20 | -0,35% | - |
| 30.08.2024 | 28,10 | 28,40 | 27,80 | 28,30 | 2,54% | - |
| 29.08.2024 | 28,00 | 28,40 | 27,60 | 27,60 | -1,08% | - |
| 28.08.2024 | 28,50 | 28,50 | 27,60 | 27,90 | -1,41% | - |
| 27.08.2024 | 28,70 | 28,90 | 28,10 | 28,30 | -1,39% | - |
| 26.08.2024 | 29,10 | 29,50 | 28,50 | 28,70 | -1,37% | - |
| 23.08.2024 | 27,80 | 29,10 | 27,80 | 29,10 | 3,56% | - |
| 22.08.2024 | 27,80 | 28,30 | 27,70 | 28,10 | 1,08% | - |
| 21.08.2024 | 26,80 | 27,80 | 26,80 | 27,80 | 4,12% | - |
| 20.08.2024 | 26,60 | 27,30 | 26,50 | 26,70 | -1,48% | - |
| 19.08.2024 | 26,00 | 27,30 | 25,90 | 27,10 | 4,23% | - |
| 16.08.2024 | 26,60 | 27,10 | 26,00 | 26,00 | -2,26% | - |
| 15.08.2024 | 24,80 | 26,80 | 24,80 | 26,60 | 5,56% | - |
| 14.08.2024 | 25,40 | 25,80 | 24,80 | 25,20 | -0,40% | - |
| 13.08.2024 | 24,80 | 25,80 | 24,80 | 25,30 | 0,40% | - |
| 12.08.2024 | 25,40 | 25,70 | 25,00 | 25,20 | -0,79% | - |
| 09.08.2024 | 25,10 | 25,80 | 25,00 | 25,40 | 0,79% | - |
| 08.08.2024 | 23,20 | 25,40 | 23,20 | 25,20 | 5,88% | - |
| 07.08.2024 | 25,00 | 25,70 | 23,60 | 23,80 | -4,80% | - |
| 06.08.2024 | 25,10 | 25,70 | 24,10 | 25,00 | 2,46% | - |
| 05.08.2024 | 25,60 | 25,60 | 23,30 | 24,40 | -6,87% | - |
| 02.08.2024 | 29,40 | 30,10 | 25,90 | 26,20 | -13,53% | - |