50,100$
-1,40%
Echtzeit-Aktienkurs Better Home & Finance Holding Co
Bid:
Ask:
Aktienkurse zur Better Home & Finance Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 49,30 | 52,00 | 47,28 | 50,03 | -1,54% | 743.298,00 |
| 13.10.2025 | 56,69 | 56,99 | 48,20 | 50,81 | -10,69% | 1.056.568,00 |
| 10.10.2025 | 60,00 | 64,85 | 56,74 | 56,89 | -4,61% | 763.772,00 |
| 09.10.2025 | 61,30 | 66,50 | 58,12 | 59,64 | -4,15% | 988.801,00 |
| 08.10.2025 | 61,00 | 64,44 | 58,08 | 62,22 | 3,01% | 1.012.384,00 |
| 07.10.2025 | 57,89 | 60,50 | 55,09 | 60,40 | 4,49% | 711.566,00 |
| 06.10.2025 | 62,00 | 63,25 | 57,06 | 57,81 | -3,66% | 1.059.695,00 |
| 03.10.2025 | 56,78 | 66,30 | 56,78 | 60,00 | 4,91% | 267.686,00 |
| 02.10.2025 | 59,10 | 59,99 | 53,50 | 57,19 | 0,63% | 975.707,00 |
| 01.10.2025 | 56,26 | 60,97 | 54,49 | 56,83 | 1,23% | 1.008.882,00 |
| 30.09.2025 | 59,00 | 59,63 | 52,00 | 56,14 | -4,51% | 1.261.496,00 |
| 29.09.2025 | 56,72 | 64,50 | 56,07 | 58,79 | 10,88% | 2.015.096,00 |
| 26.09.2025 | 58,01 | 60,80 | 51,75 | 53,02 | -5,27% | 1.168.757,00 |
| 25.09.2025 | 61,50 | 64,50 | 55,02 | 55,97 | -16,48% | 1.570.668,00 |
| 24.09.2025 | 66,50 | 67,90 | 58,70 | 67,01 | -1,09% | 2.102.735,00 |
| 23.09.2025 | 68,79 | 75,00 | 59,00 | 67,75 | 35,55% | 8.344.065,00 |
| 22.09.2025 | 33,24 | 94,06 | 33,24 | 49,98 | 46,61% | 7.577.738,00 |
| 19.09.2025 | 32,70 | 36,39 | 31,02 | 34,09 | 6,46% | 565.556,00 |
| 18.09.2025 | 28,59 | 33,00 | 27,85 | 32,02 | 13,35% | 272.077,00 |
| 17.09.2025 | 25,87 | 28,76 | 25,64 | 28,25 | 10,57% | 130.739,00 |
| 16.09.2025 | 26,06 | 27,29 | 25,34 | 25,55 | -2,70% | 48.215,00 |
| 15.09.2025 | 25,03 | 26,27 | 24,77 | 26,26 | 5,08% | 75.392,00 |
| 12.09.2025 | 24,42 | 25,05 | 24,42 | 24,99 | 1,54% | 43.452,00 |
| 11.09.2025 | 24,26 | 25,37 | 24,26 | 24,61 | 2,41% | 56.196,00 |
| 10.09.2025 | 24,01 | 25,00 | 23,81 | 24,03 | -1,31% | 48.330,00 |
| 09.09.2025 | 24,90 | 25,10 | 23,65 | 24,35 | -2,72% | 63.236,00 |
| 08.09.2025 | 24,01 | 25,94 | 23,81 | 25,03 | 4,42% | 107.592,00 |
| 05.09.2025 | 22,77 | 23,98 | 22,06 | 23,97 | 7,68% | 88.430,00 |
| 04.09.2025 | 22,68 | 22,68 | 21,64 | 22,26 | -1,77% | 77.648,00 |
| 03.09.2025 | 21,96 | 23,27 | 21,96 | 22,66 | 3,05% | 92.151,00 |
| 02.09.2025 | 22,08 | 22,40 | 21,10 | 21,99 | -2,83% | 95.723,00 |
| 29.08.2025 | 21,31 | 22,83 | 20,94 | 22,63 | 7,00% | 116.641,00 |
| 28.08.2025 | 21,30 | 21,68 | 20,60 | 21,15 | -0,70% | 62.941,00 |
| 27.08.2025 | 20,85 | 21,86 | 20,16 | 21,30 | 1,67% | 79.699,00 |
| 26.08.2025 | 19,50 | 21,21 | 19,50 | 20,95 | 6,64% | 67.963,00 |
| 25.08.2025 | 17,82 | 20,21 | 17,82 | 19,65 | 9,56% | 93.283,00 |
| 22.08.2025 | 16,84 | 18,43 | 16,49 | 17,93 | 6,98% | 70.322,00 |
| 21.08.2025 | 17,45 | 17,67 | 16,51 | 16,76 | -6,47% | 51.183,00 |
| 20.08.2025 | 17,82 | 18,47 | 17,23 | 17,92 | 2,22% | 63.452,00 |
| 19.08.2025 | 17,59 | 18,19 | 16,97 | 17,53 | 0,69% | 52.536,00 |
| 18.08.2025 | 17,01 | 17,80 | 16,81 | 17,41 | 4,78% | 48.408,00 |
| 15.08.2025 | 16,73 | 16,73 | 15,60 | 16,62 | -0,21% | 76.267,00 |
| 14.08.2025 | 17,24 | 17,50 | 15,50 | 16,65 | -5,83% | 78.609,00 |
| 13.08.2025 | 14,25 | 17,75 | 14,21 | 17,68 | 23,55% | 163.425,00 |
| 12.08.2025 | 14,03 | 14,82 | 13,83 | 14,31 | 2,36% | 95.908,00 |
| 11.08.2025 | 13,01 | 13,99 | 13,01 | 13,98 | 7,37% | 28.334,00 |
| 08.08.2025 | 13,18 | 14,27 | 12,74 | 13,02 | -1,51% | 15.074,00 |
| 07.08.2025 | 13,54 | 14,64 | 13,22 | 13,22 | -9,20% | 42.395,00 |
| 06.08.2025 | 14,52 | 14,99 | 14,09 | 14,56 | 0,97% | 51.729,00 |
| 05.08.2025 | 13,65 | 14,78 | 13,65 | 14,42 | 4,80% | 37.962,00 |
| 04.08.2025 | 13,56 | 13,84 | 13,45 | 13,76 | 3,07% | 27.000,00 |
| 01.08.2025 | 13,01 | 13,35 | 12,61 | 13,35 | 4,79% | 33.008,00 |
| 31.07.2025 | 12,93 | 13,45 | 12,57 | 12,74 | -3,63% | 37.194,00 |
| 30.07.2025 | 13,38 | 13,80 | 12,89 | 13,22 | -3,43% | 37.308,00 |
| 29.07.2025 | 13,99 | 14,58 | 13,40 | 13,69 | -1,51% | 17.849,00 |
| 28.07.2025 | 13,93 | 14,36 | 13,78 | 13,90 | 0,22% | 20.492,00 |
| 25.07.2025 | 14,42 | 14,45 | 13,87 | 13,87 | -4,34% | 22.395,00 |
| 24.07.2025 | 14,66 | 14,95 | 14,23 | 14,50 | -1,63% | 25.085,00 |
| 23.07.2025 | 14,66 | 15,22 | 14,44 | 14,74 | 2,08% | 40.823,00 |
| 22.07.2025 | 13,58 | 14,63 | 13,27 | 14,44 | 8,90% | 57.064,00 |
| 21.07.2025 | 13,19 | 13,54 | 13,01 | 13,26 | 0,53% | 38.446,00 |
| 18.07.2025 | 13,40 | 13,61 | 13,08 | 13,19 | -2,98% | 31.086,00 |
| 17.07.2025 | 13,43 | 13,72 | 13,33 | 13,60 | 1,76% | 20.215,00 |
| 16.07.2025 | 13,05 | 13,65 | 12,95 | 13,36 | 2,53% | 38.521,00 |
| 15.07.2025 | 13,64 | 13,70 | 13,03 | 13,03 | -3,84% | 31.797,00 |
| 14.07.2025 | 13,47 | 13,65 | 13,23 | 13,55 | -0,37% | 13.528,00 |
| 11.07.2025 | 14,11 | 14,56 | 13,53 | 13,60 | -4,63% | 32.792,00 |
| 10.07.2025 | 13,64 | 14,29 | 13,63 | 14,26 | 4,09% | 46.102,00 |
| 09.07.2025 | 13,59 | 13,74 | 13,08 | 13,70 | 0,66% | 60.844,00 |
| 08.07.2025 | 13,29 | 13,80 | 13,29 | 13,61 | 1,72% | 38.354,00 |
| 07.07.2025 | 12,94 | 13,44 | 12,84 | 13,38 | 1,52% | 50.217,00 |
| 03.07.2025 | 12,93 | 13,37 | 12,77 | 13,18 | 6,03% | 23.496,00 |
| 02.07.2025 | 12,48 | 12,93 | 12,25 | 12,43 | -0,40% | 85.076,00 |
| 01.07.2025 | 12,20 | 12,76 | 12,20 | 12,48 | 0,73% | 82.344,00 |
| 30.06.2025 | 12,60 | 13,44 | 12,02 | 12,39 | 2,23% | 151.832,00 |
| 27.06.2025 | 12,50 | 12,53 | 11,90 | 12,12 | -2,02% | 721.822,00 |
| 26.06.2025 | 12,15 | 12,80 | 12,10 | 12,37 | 0,98% | 99.089,00 |
| 25.06.2025 | 12,18 | 12,65 | 12,15 | 12,25 | -0,65% | 101.823,00 |
| 24.06.2025 | 12,45 | 13,31 | 12,33 | 12,33 | -1,28% | 78.293,00 |
| 23.06.2025 | 13,07 | 13,50 | 12,22 | 12,49 | -4,66% | 131.170,00 |
| 20.06.2025 | 13,58 | 14,07 | 13,10 | 13,10 | -3,68% | 50.508,00 |
| 18.06.2025 | 14,36 | 14,36 | 13,47 | 13,60 | -5,29% | 85.864,00 |
| 17.06.2025 | 14,34 | 14,75 | 14,17 | 14,36 | 0,07% | 66.061,00 |
| 16.06.2025 | 13,86 | 14,42 | 13,61 | 14,35 | 3,91% | 34.266,00 |
| 13.06.2025 | 13,88 | 13,94 | 13,43 | 13,81 | -1,29% | 42.224,00 |
| 12.06.2025 | 13,67 | 14,30 | 13,50 | 13,99 | 1,52% | 106.368,00 |
| 11.06.2025 | 12,41 | 14,10 | 12,37 | 13,78 | 11,49% | 103.086,00 |
| 10.06.2025 | 12,23 | 12,55 | 12,03 | 12,36 | 1,56% | 60.456,00 |
| 09.06.2025 | 11,55 | 12,68 | 11,08 | 12,17 | 6,52% | 149.783,00 |
| 06.06.2025 | 11,18 | 11,71 | 10,98 | 11,43 | 2,37% | 96.025,00 |
| 05.06.2025 | 11,67 | 11,67 | 10,86 | 11,16 | -3,79% | 119.813,00 |
| 04.06.2025 | 11,75 | 11,75 | 10,81 | 11,60 | 0,00% | 118.132,00 |
| 03.06.2025 | 12,90 | 12,90 | 11,59 | 11,60 | -8,98% | 103.484,00 |
| 02.06.2025 | 13,53 | 14,53 | 12,62 | 12,75 | -5,24% | 93.418,00 |
| 30.05.2025 | 14,77 | 14,95 | 13,00 | 13,45 | -8,41% | 101.377,00 |
| 29.05.2025 | 13,98 | 15,10 | 13,62 | 14,69 | 7,82% | 97.149,00 |
| 28.05.2025 | 13,63 | 13,86 | 12,61 | 13,62 | 1,04% | 41.251,00 |
| 27.05.2025 | 13,09 | 13,70 | 12,89 | 13,48 | 5,97% | 66.234,00 |
| 23.05.2025 | 12,82 | 13,11 | 12,35 | 12,72 | -1,62% | 50.061,00 |
| 22.05.2025 | 13,29 | 14,00 | 12,93 | 12,93 | -3,72% | 32.605,00 |