29,700€
0,34%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 29,80 | 29,90 | 29,50 | 29,70 | 0,00% | - |
| 01.10.2026 | 29,60 | 29,80 | 29,30 | 29,70 | 1,37% | - |
| 30.09.2026 | 29,50 | 29,60 | 29,30 | 29,30 | -0,68% | - |
| 29.09.2026 | 29,30 | 29,60 | 29,30 | 29,50 | 0,68% | - |
| 28.09.2026 | 29,20 | 29,60 | 29,10 | 29,30 | 0,00% | - |
| 25.09.2026 | 29,40 | 29,40 | 29,20 | 29,30 | 0,00% | - |
| 24.09.2026 | 29,20 | 29,40 | 29,20 | 29,30 | 0,00% | - |
| 23.09.2026 | 29,20 | 29,30 | 29,10 | 29,30 | 0,69% | - |
| 22.09.2026 | 29,10 | 29,80 | 29,10 | 29,10 | 0,00% | - |
| 21.09.2026 | 29,10 | 29,20 | 28,90 | 29,10 | 0,00% | - |
| 18.09.2026 | 29,10 | 29,20 | 29,00 | 29,10 | 0,00% | - |
| 17.09.2026 | 29,30 | 29,50 | 29,00 | 29,10 | 0,34% | - |
| 16.09.2026 | 28,90 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 15.09.2026 | 28,70 | 29,20 | 28,50 | 28,90 | 0,70% | - |
| 14.09.2026 | 28,70 | 29,10 | 28,70 | 28,70 | 0,00% | - |
| 11.09.2026 | 28,70 | 29,00 | 28,60 | 28,70 | 0,00% | - |
| 10.09.2026 | 28,70 | 28,80 | 28,50 | 28,70 | 0,70% | - |
| 09.09.2026 | 28,60 | 28,70 | 28,40 | 28,50 | -0,70% | - |
| 08.09.2026 | 28,30 | 28,80 | 28,30 | 28,70 | 0,70% | - |
| 07.09.2026 | 28,50 | 28,60 | 28,50 | 28,50 | -0,70% | - |
| 04.09.2026 | 28,50 | 28,80 | 28,50 | 28,70 | 0,70% | - |
| 03.09.2026 | 28,70 | 28,80 | 28,50 | 28,50 | -0,70% | - |
| 02.09.2026 | 28,70 | 28,90 | 28,60 | 28,70 | 0,00% | - |
| 01.09.2026 | 28,70 | 28,80 | 28,50 | 28,70 | 0,70% | - |
| 31.08.2026 | 28,60 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 28.08.2026 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 27.08.2026 | 28,50 | 28,60 | 28,40 | 28,50 | 0,00% | - |
| 26.08.2026 | 28,50 | 28,60 | 28,40 | 28,50 | 0,00% | - |
| 25.08.2026 | 28,40 | 28,50 | 28,30 | 28,50 | 0,00% | - |
| 24.08.2026 | 28,30 | 28,50 | 28,30 | 28,50 | 0,00% | - |
| 21.08.2026 | 28,30 | 28,50 | 28,30 | 28,50 | 0,00% | - |
| 20.08.2026 | 28,40 | 28,50 | 28,30 | 28,50 | 0,35% | - |
| 19.08.2026 | 28,50 | 28,60 | 28,30 | 28,40 | -1,05% | - |
| 18.08.2026 | 28,60 | 28,80 | 28,50 | 28,70 | 0,00% | - |
| 17.08.2026 | 28,50 | 28,70 | 28,40 | 28,70 | 0,00% | - |
| 14.08.2026 | 28,80 | 28,90 | 28,60 | 28,70 | 0,00% | - |
| 13.08.2026 | 28,70 | 28,90 | 28,70 | 28,70 | -0,69% | - |
| 12.08.2026 | 28,70 | 28,90 | 28,60 | 28,90 | 1,05% | - |
| 11.08.2026 | 28,70 | 28,90 | 28,60 | 28,60 | -0,35% | - |
| 10.08.2026 | 28,70 | 28,80 | 28,60 | 28,70 | 0,00% | - |
| 07.08.2026 | 29,00 | 29,40 | 28,50 | 28,70 | -1,03% | - |
| 06.08.2026 | 29,60 | 29,90 | 28,70 | 29,00 | -3,01% | - |
| 05.08.2026 | 29,00 | 29,90 | 28,60 | 29,90 | 3,46% | - |
| 04.08.2026 | 28,70 | 29,10 | 28,50 | 28,90 | 1,05% | - |
| 03.08.2026 | 28,00 | 28,70 | 27,90 | 28,60 | 2,51% | - |
| 31.07.2026 | 28,50 | 28,60 | 27,50 | 27,90 | -1,41% | - |
| 30.07.2026 | 28,40 | 28,80 | 28,10 | 28,30 | 0,00% | - |
| 29.07.2026 | 29,30 | 29,60 | 28,30 | 28,30 | -3,08% | - |
| 28.07.2026 | 29,10 | 29,90 | 29,10 | 29,20 | 1,04% | - |
| 27.07.2026 | 29,30 | 29,70 | 28,90 | 28,90 | -0,69% | - |
| 24.07.2026 | 28,80 | 29,30 | 28,80 | 29,10 | 0,69% | - |
| 23.07.2026 | 28,80 | 29,00 | 28,50 | 28,90 | 0,00% | - |
| 22.07.2026 | 28,70 | 29,60 | 28,60 | 28,90 | 1,40% | - |
| 21.07.2026 | 28,60 | 28,80 | 28,10 | 28,50 | 0,00% | - |
| 20.07.2026 | 28,70 | 28,90 | 28,10 | 28,50 | -0,70% | - |
| 17.07.2026 | 28,90 | 29,70 | 28,50 | 28,70 | -1,37% | - |
| 16.07.2026 | 28,50 | 29,10 | 28,40 | 29,10 | 2,46% | - |
| 15.07.2026 | 28,50 | 29,10 | 28,30 | 28,40 | -0,35% | - |
| 14.07.2026 | 27,70 | 28,70 | 27,30 | 28,50 | 2,89% | - |
| 13.07.2026 | 27,90 | 28,20 | 27,60 | 27,70 | -1,07% | - |
| 10.07.2026 | 27,50 | 28,30 | 27,20 | 28,00 | 1,82% | - |
| 09.07.2026 | 27,30 | 27,50 | 26,70 | 27,50 | 0,73% | - |
| 08.07.2026 | 24,00 | 27,90 | 23,60 | 27,30 | 14,23% | - |
| 07.07.2026 | 24,30 | 24,40 | 23,70 | 23,90 | -1,24% | - |
| 06.07.2026 | 24,60 | 24,70 | 24,10 | 24,20 | -1,63% | - |
| 03.07.2026 | 24,50 | 24,60 | 24,50 | 24,60 | 0,00% | - |
| 02.07.2026 | 24,20 | 24,60 | 23,90 | 24,60 | 1,23% | - |
| 01.07.2026 | 24,50 | 25,10 | 24,20 | 24,30 | -0,82% | - |
| 30.06.2026 | 25,70 | 25,90 | 24,50 | 24,50 | -3,92% | - |
| 29.06.2026 | 25,70 | 26,10 | 25,00 | 25,50 | 1,59% | - |
| 26.06.2026 | 24,10 | 25,40 | 23,90 | 25,10 | 4,15% | - |
| 25.06.2026 | 24,30 | 24,90 | 23,70 | 24,10 | -0,82% | - |
| 24.06.2026 | 23,30 | 25,10 | 23,30 | 24,30 | 4,29% | - |
| 23.06.2026 | 23,10 | 23,50 | 23,00 | 23,30 | 0,87% | - |
| 22.06.2026 | 23,60 | 23,80 | 23,10 | 23,10 | -1,70% | - |
| 19.06.2026 | 23,60 | 23,60 | 23,40 | 23,50 | 0,00% | - |
| 18.06.2026 | 23,40 | 24,30 | 23,40 | 23,50 | 0,86% | - |
| 17.06.2026 | 23,50 | 24,10 | 23,30 | 23,30 | -0,85% | - |
| 16.06.2026 | 23,20 | 23,90 | 23,10 | 23,50 | 1,73% | - |
| 15.06.2026 | 23,80 | 23,90 | 22,70 | 23,10 | -2,53% | 693,00 |
| 12.06.2026 | 23,90 | 24,00 | 23,70 | 23,70 | -0,42% | - |
| 11.06.2026 | 22,90 | 23,90 | 22,50 | 23,80 | 3,93% | 1.197,00 |
| 10.06.2026 | 23,40 | 23,50 | 22,80 | 22,90 | -2,55% | 1.827,00 |
| 09.06.2026 | 22,60 | 23,50 | 22,50 | 23,50 | 3,52% | - |
| 08.06.2026 | 22,40 | 22,90 | 22,10 | 22,70 | 1,34% | - |
| 05.06.2026 | 22,30 | 23,10 | 21,90 | 22,40 | -0,44% | - |
| 04.06.2026 | 22,70 | 22,80 | 22,30 | 22,50 | 0,00% | - |
| 03.06.2026 | 22,80 | 22,90 | 22,10 | 22,50 | -0,88% | - |
| 02.06.2026 | 22,20 | 23,10 | 22,10 | 22,70 | 1,79% | - |
| 01.06.2026 | 21,80 | 22,70 | 21,80 | 22,30 | 2,76% | - |
| 29.05.2026 | 21,60 | 22,30 | 21,40 | 21,70 | 0,93% | - |
| 28.05.2026 | 21,60 | 21,90 | 21,10 | 21,50 | 0,00% | - |
| 27.05.2026 | 21,00 | 21,90 | 21,00 | 21,50 | 1,90% | - |
| 26.05.2026 | 21,10 | 21,70 | 20,90 | 21,10 | -0,47% | - |
| 25.05.2026 | 21,10 | 21,20 | 21,00 | 21,20 | 0,47% | - |
| 22.05.2026 | 20,80 | 21,30 | 20,50 | 21,10 | 1,93% | - |
| 21.05.2026 | 19,45 | 20,90 | 19,25 | 20,70 | 6,15% | - |
| 20.05.2026 | 18,65 | 19,75 | 18,65 | 19,50 | 4,56% | - |
| 19.05.2026 | 18,75 | 18,90 | 18,15 | 18,65 | -1,06% | - |
| 18.05.2026 | 18,90 | 19,40 | 18,85 | 18,85 | -1,05% | - |