12,480$
0,65%
Echtzeit-Aktienkurs Better Home & Finance Holding Co
Bid:
Ask:
Aktienkurse zur Better Home & Finance Holding Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,20 | 12,76 | 12,20 | 12,60 | 1,69% | 82.335,00 |
| 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 |
| 21.05.2025 | 13,40 | 13,80 | 12,98 | 13,43 | 0,22% | 47.841,00 |
| 20.05.2025 | 13,11 | 14,05 | 13,11 | 13,40 | -2,40% | 12.324,00 |
| 19.05.2025 | 13,30 | 14,14 | 13,15 | 13,73 | 0,73% | 79.159,00 |
| 16.05.2025 | 13,70 | 14,33 | 13,63 | 13,63 | 1,41% | 47.513,00 |
| 15.05.2025 | 13,85 | 13,85 | 12,67 | 13,44 | 0,30% | 80.323,00 |
| 14.05.2025 | 13,65 | 13,91 | 12,93 | 13,40 | -2,26% | 35.430,00 |
| 13.05.2025 | 13,65 | 14,14 | 13,65 | 13,71 | -2,49% | 13.189,00 |
| 12.05.2025 | 14,66 | 14,89 | 13,68 | 14,06 | 0,86% | 46.097,00 |
| 09.05.2025 | 13,22 | 13,94 | 13,22 | 13,94 | 3,34% | 18.005,00 |
| 08.05.2025 | 13,20 | 13,65 | 12,57 | 13,49 | 2,66% | 43.902,00 |
| 07.05.2025 | 13,61 | 13,75 | 12,75 | 13,14 | -1,94% | 24.747,00 |
| 06.05.2025 | 14,02 | 14,30 | 13,13 | 13,40 | -6,75% | 18.665,00 |
| 05.05.2025 | 14,41 | 14,79 | 14,09 | 14,37 | -2,24% | 14.078,00 |
| 02.05.2025 | 14,98 | 15,25 | 14,56 | 14,70 | -1,67% | 35.183,00 |
| 01.05.2025 | 14,20 | 14,97 | 14,20 | 14,95 | 4,11% | 14.592,00 |
| 30.04.2025 | 14,27 | 14,81 | 13,73 | 14,36 | -1,85% | 46.473,00 |
| 29.04.2025 | 14,37 | 14,98 | 13,61 | 14,63 | 0,00% | 68.876,00 |
| 28.04.2025 | 14,47 | 15,04 | 14,04 | 14,63 | 0,55% | 25.736,00 |
| 25.04.2025 | 14,17 | 15,06 | 13,60 | 14,55 | 0,97% | 68.091,00 |
| 24.04.2025 | 14,21 | 14,53 | 13,86 | 14,41 | -1,03% | 30.634,00 |
| 23.04.2025 | 14,55 | 14,96 | 14,29 | 14,56 | 3,34% | 46.321,00 |
| 22.04.2025 | 12,98 | 14,21 | 12,98 | 14,09 | 7,15% | 25.173,00 |
| 21.04.2025 | 14,15 | 14,15 | 12,76 | 13,15 | -7,98% | 24.579,00 |
| 17.04.2025 | 12,77 | 14,75 | 12,77 | 14,29 | 8,67% | 66.905,00 |
| 16.04.2025 | 12,94 | 13,15 | 12,67 | 13,15 | 2,10% | 42.436,00 |
| 15.04.2025 | 11,84 | 13,04 | 11,82 | 12,88 | 3,87% | 65.201,00 |
| 14.04.2025 | 10,20 | 13,03 | 10,20 | 12,40 | 20,62% | 243.986,00 |
| 11.04.2025 | 10,99 | 11,54 | 9,80 | 10,28 | -5,86% | 146.956,00 |
| 10.04.2025 | 10,64 | 11,14 | 10,63 | 10,92 | 0,05% | 28.017,00 |
| 09.04.2025 | 10,35 | 11,06 | 10,01 | 10,92 | 7,01% | 25.720,00 |
| 08.04.2025 | 10,45 | 10,75 | 9,80 | 10,20 | 1,29% | 31.250,00 |
| 07.04.2025 | 10,01 | 10,49 | 9,88 | 10,07 | -3,08% | 44.835,00 |
| 04.04.2025 | 10,25 | 10,62 | 9,50 | 10,39 | 0,10% | 54.893,00 |
| 03.04.2025 | 10,51 | 11,05 | 10,34 | 10,38 | -5,72% | 34.979,00 |
| 02.04.2025 | 10,95 | 11,23 | 10,67 | 11,01 | 0,18% | 50.163,00 |
| 01.04.2025 | 11,17 | 11,55 | 10,76 | 10,99 | 0,69% | 62.246,00 |
| 31.03.2025 | 11,67 | 11,82 | 10,83 | 10,92 | -6,71% | 55.602,00 |
| 28.03.2025 | 12,50 | 12,50 | 11,64 | 11,70 | -4,49% | 25.943,00 |
| 27.03.2025 | 13,28 | 13,44 | 12,12 | 12,25 | -7,69% | 25.920,00 |
| 26.03.2025 | 13,93 | 14,43 | 13,27 | 13,27 | -4,87% | 53.304,00 |
| 25.03.2025 | 12,30 | 13,95 | 12,27 | 13,95 | 12,68% | 84.369,00 |
| 24.03.2025 | 12,88 | 13,10 | 12,20 | 12,38 | -3,81% | 44.486,00 |
| 21.03.2025 | 12,75 | 13,11 | 12,12 | 12,87 | -0,85% | 92.231,00 |
| 20.03.2025 | 11,63 | 12,98 | 11,63 | 12,98 | 10,28% | 68.643,00 |
| 19.03.2025 | 11,36 | 12,10 | 9,96 | 11,77 | 2,35% | 88.352,00 |
| 18.03.2025 | 11,77 | 11,81 | 11,43 | 11,50 | -1,12% | 10.207,00 |
| 17.03.2025 | 11,71 | 12,11 | 11,63 | 11,63 | -1,69% | 16.713,00 |
| 14.03.2025 | 11,40 | 12,50 | 11,31 | 11,83 | 4,41% | 104.126,00 |
| 13.03.2025 | 10,33 | 11,57 | 10,33 | 11,33 | 3,00% | 30.577,00 |
| 12.03.2025 | 9,75 | 11,20 | 9,50 | 11,00 | 14,11% | 30.960,00 |
| 11.03.2025 | 9,22 | 9,64 | 9,17 | 9,64 | 4,22% | 20.337,00 |
| 10.03.2025 | 9,80 | 10,05 | 8,90 | 9,25 | -6,66% | 43.426,00 |
| 07.03.2025 | 10,42 | 10,91 | 9,80 | 9,91 | -6,51% | 169.253,00 |
| 06.03.2025 | 10,88 | 10,94 | 10,46 | 10,60 | -2,57% | 15.422,00 |
| 05.03.2025 | 10,69 | 11,48 | 10,69 | 10,88 | -0,55% | 15.699,00 |
| 04.03.2025 | 10,66 | 11,21 | 10,61 | 10,94 | 0,37% | 53.245,00 |
| 03.03.2025 | 11,55 | 11,55 | 10,90 | 10,90 | -4,97% | 13.473,00 |
| 28.02.2025 | 10,79 | 11,47 | 10,54 | 11,47 | 3,99% | 16.938,00 |
| 27.02.2025 | 11,13 | 11,15 | 10,71 | 11,03 | 0,55% | 17.046,00 |
| 26.02.2025 | 11,07 | 11,24 | 10,80 | 10,97 | 0,73% | 10.867,00 |
| 25.02.2025 | 11,00 | 11,05 | 10,46 | 10,89 | -0,37% | 27.495,00 |
| 24.02.2025 | 10,98 | 11,49 | 10,67 | 10,93 | -3,11% | 27.634,00 |
| 21.02.2025 | 11,19 | 11,55 | 10,91 | 11,28 | 0,54% | 18.668,00 |
| 20.02.2025 | 11,28 | 11,33 | 10,69 | 11,22 | 1,91% | 8.572,00 |
| 19.02.2025 | 11,25 | 11,26 | 10,90 | 11,01 | -2,91% | 16.603,00 |
| 18.02.2025 | 11,09 | 11,64 | 10,96 | 11,34 | 2,62% | 37.918,00 |
| 14.02.2025 | 11,66 | 11,85 | 11,00 | 11,05 | -2,73% | 41.645,00 |
| 13.02.2025 | 11,64 | 12,44 | 11,36 | 11,36 | -2,99% | 73.599,00 |
| 12.02.2025 | 11,40 | 11,86 | 11,40 | 11,71 | 0,86% | 20.294,00 |
| 11.02.2025 | 11,68 | 11,78 | 11,04 | 11,61 | 5,26% | 18.663,00 |
| 10.02.2025 | 11,91 | 11,95 | 11,00 | 11,03 | -3,67% | 25.105,00 |
| 07.02.2025 | 11,76 | 11,76 | 11,29 | 11,45 | -2,22% | 17.670,00 |
| 06.02.2025 | 11,84 | 12,00 | 11,44 | 11,71 | -0,43% | 15.740,00 |